Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.00	67.40	66.00	66.62	66.62	2.30%	11,644
Feb 20, 2025	64.00	66.25	64.00	65.12	65.12	2.86%	10,893
Feb 19, 2025	63.00	63.57	63.00	63.31	63.31	-1.14%	11,024
Feb 18, 2025	66.00	66.00	63.96	64.04	64.04	3.79%	28,974
Feb 14, 2025	59.00	61.70	57.00	61.70	61.70	7.07%	43,782
Feb 13, 2025	57.50	57.63	55.45	57.63	57.63	0.05%	34,835
Feb 12, 2025	56.24	58.10	56.24	57.60	57.60	4.15%	12,454
Feb 11, 2025	56.25	56.25	54.78	55.31	55.31	-1.47%	9,415
Feb 10, 2025	56.00	56.65	55.90	56.13	56.13	3.33%	5,092
Feb 7, 2025	55.35	56.24	54.32	54.32	54.32	0.05%	29,877
Feb 6, 2025	56.11	56.11	53.86	54.29	54.29	0.96%	80,226
Feb 5, 2025	50.75	53.78	50.75	53.78	53.78	-1.03%	2,952
Feb 4, 2025	54.62	54.62	53.88	54.33	54.33	4.14%	34,756
Feb 3, 2025	51.76	53.03	51.76	52.18	52.18	-0.31%	23,242
Jan 31, 2025	54.47	54.47	52.34	52.34	52.34	-3.96%	4,295
Jan 30, 2025	53.04	54.50	48.66	54.50	54.50	4.09%	2,853
Jan 29, 2025	52.01	52.36	52.01	52.36	52.36	1.22%	1,280
Jan 28, 2025	53.28	53.99	51.27	51.73	51.73	2.07%	3,914
Jan 27, 2025	50.60	53.24	50.08	50.68	50.68	-0.17%	198,128
Jan 24, 2025	50.00	51.11	50.00	50.77	50.77	3.77%	73,476
Jan 23, 2025	49.00	49.44	48.82	48.92	48.92	-1.62%	162,891
Jan 22, 2025	48.92	49.73	48.92	49.73	49.73	-0.02%	48,798
Jan 21, 2025	49.74	49.74	49.46	49.74	49.74	-0.34%	33,533
Jan 17, 2025	48.99	49.91	48.80	49.91	49.91	2.27%	2,934
Jan 16, 2025	48.94	48.94	48.59	48.80	48.80	-0.01%	133,711
Jan 15, 2025	48.82	49.20	48.57	48.81	48.81	2.94%	3,940
Jan 14, 2025	47.50	48.10	47.41	47.41	47.41	1.02%	4,075
Jan 13, 2025	46.82	48.86	46.82	46.93	46.93	-2.03%	5,734
Jan 10, 2025	46.81	48.99	46.81	47.90	47.90	1.14%	10,344
Jan 8, 2025	47.45	48.20	45.35	47.36	47.36	-1.65%	32,197
Jan 7, 2025	47.70	49.05	47.50	48.16	48.16	-0.72%	107,188
Jan 6, 2025	53.20	53.33	47.98	48.50	48.50	-9.98%	30,601
Jan 3, 2025	53.77	53.88	51.42	53.88	53.88	-0.59%	16,371
Jan 2, 2025	54.03	54.20	54.03	54.20	54.20	1.83%	1,512
Dec 31, 2024	53.21	53.30	53.00	53.23	53.23	-1.17%	7,163
Dec 30, 2024	52.16	54.20	52.16	53.85	53.85	0.36%	5,274
Dec 27, 2024	54.65	54.65	52.29	53.66	53.66	-0.63%	1,739
Dec 26, 2024	54.00	55.11	54.00	54.00	54.00	-	11,429
Dec 24, 2024	54.03	55.01	53.89	54.00	54.00	1.29%	1,691
Dec 23, 2024	51.70	55.39	51.70	53.31	53.31	-1.39%	10,481
Dec 20, 2024	52.26	55.00	52.26	54.06	54.06	1.33%	14,752
Dec 19, 2024	53.36	53.51	51.58	53.35	53.35	2.87%	18,605
Dec 18, 2024	50.50	53.39	50.50	51.87	51.87	2.91%	5,823
Dec 17, 2024	49.55	52.30	49.55	50.40	50.40	-3.00%	14,818
Dec 16, 2024	51.95	53.49	51.71	51.96	51.96	-1.17%	4,265
Dec 13, 2024	50.40	54.06	50.40	52.57	52.57	0.87%	6,241
Dec 12, 2024	51.10	54.16	51.10	52.12	52.12	1.96%	3,457
Dec 11, 2024	51.32	54.07	51.12	51.12	51.12	-2.84%	6,964
Dec 10, 2024	51.63	53.20	50.68	52.62	52.62	-6.04%	3,547
Dec 9, 2024	56.00	56.00	54.54	56.00	56.00	7.91%	5,866
Dec 6, 2024	53.00	53.00	51.89	51.89	51.89	-0.41%	2,069
Dec 5, 2024	50.40	52.39	50.40	52.11	52.11	1.55%	7,138
Dec 4, 2024	49.50	52.61	49.50	51.31	51.31	-0.90%	6,390
Dec 3, 2024	50.56	52.00	50.56	51.78	51.78	0.67%	10,170
Dec 2, 2024	49.15	51.43	49.15	51.43	51.43	3.44%	6,475
Nov 29, 2024	53.04	53.04	49.50	49.72	49.72	0.44%	2,763
Nov 27, 2024	50.21	52.33	49.50	49.50	49.50	-1.77%	3,950
Nov 26, 2024	50.00	50.60	49.50	50.39	50.39	1.59%	8,539
Nov 25, 2024	50.50	51.40	49.60	49.60	49.60	-2.80%	4,124
Nov 22, 2024	50.60	53.08	50.60	51.03	51.03	-0.53%	4,036
Nov 21, 2024	53.55	53.55	50.60	51.30	51.30	-0.10%	2,111
Nov 20, 2024	50.45	54.64	50.45	51.35	51.35	-1.35%	3,480
Nov 19, 2024	51.18	52.05	50.95	52.05	52.05	-0.38%	3,776
Nov 18, 2024	50.00	52.25	50.00	52.25	52.25	0.87%	10,705
Nov 15, 2024	51.50	52.82	51.46	51.80	51.80	2.47%	16,086
Nov 14, 2024	49.72	52.91	49.72	50.55	50.55	1.10%	7,068
Nov 13, 2024	50.59	52.00	50.00	50.00	50.00	-1.96%	79,194
Nov 12, 2024	52.00	53.20	50.17	51.00	51.00	-3.77%	4,214
Nov 11, 2024	53.00	54.32	50.80	53.00	53.00	-3.10%	4,179
Nov 8, 2024	55.36	55.36	54.69	54.69	54.69	-1.08%	3,004
Nov 7, 2024	53.92	56.71	53.58	55.29	55.29	2.70%	2,645
Nov 6, 2024	53.45	53.95	52.70	53.84	53.84	-1.39%	5,222
Nov 5, 2024	54.25	54.95	54.25	54.60	54.60	0.70%	12,970
Nov 4, 2024	52.10	54.74	52.10	54.22	54.22	0.59%	5,074
Nov 1, 2024	52.10	53.90	52.10	53.90	53.90	4.24%	2,805
Oct 31, 2024	52.60	52.60	51.71	51.71	51.71	-5.24%	2,783
Oct 30, 2024	55.15	55.15	53.07	54.57	54.57	0.80%	1,879
Oct 29, 2024	55.00	55.00	54.04	54.14	54.14	0.31%	1,181
Oct 28, 2024	55.50	55.50	53.97	53.97	53.97	-1.92%	953
Oct 25, 2024	52.35	55.03	52.35	55.03	55.03	1.78%	2,342
Oct 24, 2024	53.81	54.06	52.94	54.06	54.06	1.03%	3,002
Oct 23, 2024	53.25	56.21	53.25	53.51	53.51	-0.55%	1,724
Oct 22, 2024	53.41	54.60	53.41	53.81	53.81	-0.70%	2,322
Oct 21, 2024	54.06	54.52	53.01	54.19	54.19	-2.30%	7,002
Oct 18, 2024	53.02	55.46	53.02	55.46	55.46	5.12%	1,775
Oct 17, 2024	54.00	54.49	52.76	52.76	52.76	-2.18%	1,790
Oct 16, 2024	55.30	55.30	53.00	53.94	53.94	1.76%	22,538
Oct 15, 2024	53.70	53.70	52.46	53.00	53.00	-3.64%	203,787
Oct 14, 2024	56.50	57.30	54.50	55.00	55.00	-4.86%	27,615
Oct 11, 2024	56.06	57.81	56.06	57.81	57.81	2.60%	51,829
Oct 10, 2024	56.50	56.50	55.68	56.35	56.35	-0.70%	1,873
Oct 9, 2024	54.66	59.34	54.66	56.75	56.75	0.66%	55,019
Oct 8, 2024	56.40	58.28	55.99	56.38	56.38	-9.36%	54,122
Oct 7, 2024	60.00	62.20	60.00	62.20	62.20	2.88%	37,408
Oct 4, 2024	59.00	62.26	59.00	60.46	60.46	1.96%	4,464
Oct 3, 2024	59.02	60.00	58.28	59.30	59.30	-2.26%	29,624
Oct 2, 2024	59.63	60.67	59.20	60.67	60.67	8.03%	27,913
Oct 1, 2024	56.10	57.13	55.27	56.16	56.16	0.58%	59,488
Sep 30, 2024	57.19	57.37	55.05	55.84	55.84	-1.85%	202,790
Sep 27, 2024	58.25	58.25	56.87	56.89	56.89	-0.58%	7,552