Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	52.57	53.24	52.41	52.83	52.83	-1.23%	3,686,051
Oct 7, 2026	53.45	53.60	53.02	53.49	53.49	-1.85%	3,064,576
Oct 6, 2026	54.81	54.81	54.06	54.50	54.50	-0.62%	2,899,963
Oct 5, 2026	53.78	54.86	53.75	54.84	54.84	3.26%	3,761,897
Oct 2, 2026	53.64	53.68	52.88	53.11	53.11	-1.65%	4,206,337
Oct 1, 2026	54.21	54.83	53.67	54.00	54.00	-0.41%	4,062,146
Sep 30, 2026	54.95	54.99	54.12	54.22	54.22	-0.53%	3,254,041
Sep 29, 2026	55.00	55.01	54.20	54.51	54.51	-2.96%	4,649,607
Sep 28, 2026	55.71	56.34	55.71	56.17	56.17	0.93%	2,938,394
Sep 25, 2026	55.77	55.91	55.31	55.65	55.65	0.11%	2,497,070
Sep 24, 2026	55.71	55.86	55.40	55.59	55.59	-0.57%	2,775,822
Sep 23, 2026	56.11	56.35	55.69	55.91	55.91	-3.45%	5,289,434
Sep 22, 2026	57.78	58.19	57.41	57.91	57.91	3.69%	4,674,871
Sep 21, 2026	54.99	55.88	54.50	55.85	55.85	3.62%	3,936,659
Sep 18, 2026	53.69	53.91	53.45	53.90	53.90	-1.10%	3,250,708
Sep 17, 2026	54.32	54.65	54.03	54.50	54.50	0.07%	2,872,820
Sep 16, 2026	55.12	55.35	54.22	54.46	54.46	-2.38%	2,875,997
Sep 15, 2026	55.90	56.08	55.49	55.79	55.79	1.07%	3,979,673
Sep 14, 2026	54.80	55.38	54.69	55.20	55.20	1.40%	2,722,836
Sep 11, 2026	54.51	55.61	54.37	54.44	54.44	1.21%	2,290,972
Sep 10, 2026	54.03	54.27	53.72	53.79	53.79	-1.65%	2,830,597
Sep 9, 2026	55.23	55.50	54.56	54.69	54.69	-1.01%	2,241,387
Sep 8, 2026	55.62	55.73	55.10	55.25	55.25	-2.39%	3,004,503
Sep 4, 2026	56.35	56.72	56.10	56.60	56.60	1.34%	2,746,869
Sep 3, 2026	55.61	56.00	55.32	55.85	55.85	-0.43%	2,755,000
Sep 2, 2026	55.81	56.47	55.66	56.09	56.09	-	4,017,084
Sep 1, 2026	56.00	56.82	55.86	56.09	56.09	-1.92%	2,919,023
Aug 31, 2026	57.50	57.84	57.09	57.19	57.19	-1.33%	2,698,822
Aug 28, 2026	58.02	58.27	57.58	57.96	57.96	1.88%	3,567,786
Aug 27, 2026	56.99	57.43	56.78	56.89	56.89	0.76%	2,524,264
Aug 26, 2026	56.82	57.18	56.32	56.46	56.46	-0.16%	3,089,877
Aug 25, 2026	56.50	56.80	56.25	56.55	56.55	-0.95%	2,948,897
Aug 24, 2026	56.33	57.20	56.28	57.09	57.09	-1.69%	4,355,736
Aug 21, 2026	58.15	58.67	57.98	58.07	58.07	1.57%	3,400,739
Aug 20, 2026	57.00	57.89	56.78	57.17	57.17	-0.95%	3,014,375
Aug 19, 2026	57.07	57.77	57.02	57.72	57.72	2.36%	3,555,145
Aug 18, 2026	56.45	56.57	55.95	56.39	56.39	-0.67%	2,117,525
Aug 17, 2026	57.07	57.14	56.50	56.77	56.77	0.48%	2,897,741
Aug 14, 2026	56.20	56.53	55.64	56.50	56.50	2.23%	3,657,604
Aug 13, 2026	56.32	56.49	55.18	55.27	55.27	-1.79%	4,480,129
Aug 12, 2026	58.34	58.35	55.80	56.28	56.28	-5.44%	6,397,599
Aug 11, 2026	60.00	60.85	59.30	59.52	59.52	-3.25%	3,613,832
Aug 10, 2026	61.42	61.69	61.21	61.52	61.52	-0.65%	2,403,707
Aug 7, 2026	61.03	62.33	61.03	61.92	61.92	1.96%	3,208,350
Aug 6, 2026	61.30	61.40	60.70	60.73	60.73	-1.35%	2,647,264
Aug 5, 2026	62.88	62.88	61.44	61.56	61.56	-1.94%	3,464,655
Aug 4, 2026	61.75	62.88	61.72	62.78	62.78	0.32%	2,992,638
Aug 3, 2026	62.17	62.85	62.00	62.58	62.58	1.87%	2,826,601
Jul 31, 2026	60.55	61.45	60.19	61.43	61.43	1.45%	3,461,566
Jul 30, 2026	59.59	60.76	59.55	60.55	60.55	2.28%	4,040,330