Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	62.12	62.12	58.80	59.63	59.63	4.61%	3,792
May 18, 2026	57.20	57.89	57.00	57.00	57.00	-4.49%	20,136
May 15, 2026	60.76	61.70	57.94	59.68	59.68	0.83%	6,949
May 14, 2026	61.60	61.98	58.02	59.19	59.19	-3.60%	4,617
May 13, 2026	58.90	61.86	58.90	61.40	61.40	5.23%	29,104
May 12, 2026	56.93	58.44	56.93	58.35	58.35	-1.52%	3,753
May 11, 2026	61.37	61.37	56.88	59.25	59.25	-2.27%	2,790
May 8, 2026	62.40	62.50	59.11	60.63	60.63	-0.20%	3,614
May 7, 2026	61.48	61.48	57.40	60.75	60.75	-0.41%	4,679
May 6, 2026	59.71	61.50	59.71	61.00	61.00	-1.61%	6,343
May 5, 2026	61.63	62.00	60.01	62.00	62.00	2.48%	2,022
May 4, 2026	57.60	62.70	56.85	60.50	60.50	2.54%	11,777
May 1, 2026	57.12	62.04	57.12	59.00	59.00	-2.98%	3,259
Apr 30, 2026	59.80	62.30	59.50	60.81	60.81	0.93%	2,527
Apr 29, 2026	60.57	60.95	60.25	60.25	60.25	-3.32%	5,702
Apr 28, 2026	61.32	62.32	60.00	62.32	62.32	3.85%	3,837
Apr 27, 2026	61.90	63.00	60.01	60.01	60.01	-4.29%	2,922
Apr 24, 2026	61.20	62.80	61.20	62.70	62.70	1.46%	3,359
Apr 23, 2026	61.01	65.41	61.01	61.80	61.80	-3.96%	4,675
Apr 22, 2026	64.89	64.92	64.20	64.35	64.35	-2.50%	8,148
Apr 21, 2026	63.96	66.00	63.56	66.00	66.00	-1.49%	2,405
Apr 20, 2026	65.00	68.60	65.00	67.00	67.00	-0.74%	34,708
Apr 17, 2026	66.03	67.60	65.41	67.50	67.50	2.10%	9,049
Apr 16, 2026	61.60	66.26	61.60	66.11	66.11	2.77%	3,129
Apr 15, 2026	64.00	64.53	64.00	64.33	64.33	1.00%	9,200
Apr 14, 2026	63.75	67.01	63.67	63.69	63.69	0.07%	2,616
Apr 13, 2026	65.28	66.04	60.74	63.65	63.65	2.86%	13,543
Apr 10, 2026	62.18	66.62	61.88	61.88	61.88	-7.31%	1,303
Apr 9, 2026	63.04	66.76	63.04	66.76	66.76	2.83%	2,576
Apr 8, 2026	65.00	65.32	64.34	64.92	64.92	0.19%	5,981
Apr 7, 2026	62.17	64.80	61.51	64.80	64.80	3.88%	7,034
Apr 6, 2026	64.62	64.62	62.29	62.38	62.38	0.90%	4,253
Apr 2, 2026	59.76	65.10	59.76	61.82	61.82	-3.63%	2,369
Apr 1, 2026	58.72	72.10	58.72	64.15	64.15	1.66%	3,944
Mar 31, 2026	62.10	63.43	61.21	63.10	63.10	2.99%	7,646
Mar 30, 2026	58.84	63.45	58.84	61.27	61.27	-1.86%	10,228
Mar 27, 2026	63.20	63.20	61.58	62.43	62.43	-0.59%	16,733
Mar 26, 2026	63.24	67.62	62.80	62.80	62.80	-2.85%	3,661
Mar 25, 2026	64.81	64.81	64.64	64.64	64.64	-1.12%	1,056
Mar 24, 2026	64.73	65.38	64.73	65.37	65.37	0.93%	2,265
Mar 23, 2026	64.00	66.44	64.00	64.77	64.77	2.20%	12,076
Mar 20, 2026	64.25	64.81	62.41	63.38	63.38	-2.82%	16,864
Mar 19, 2026	63.38	65.21	63.38	65.21	65.21	-2.72%	3,849
Mar 18, 2026	60.32	68.00	60.32	67.04	67.04	-4.42%	127,739
Mar 17, 2026	68.82	71.58	68.82	70.13	70.13	-2.19%	2,075
Mar 16, 2026	74.14	74.14	71.42	71.71	71.71	2.54%	4,016
Mar 13, 2026	70.58	72.45	69.75	69.93	69.93	0.45%	7,246
Mar 12, 2026	69.52	69.64	69.28	69.62	69.62	-1.81%	1,677
Mar 11, 2026	72.80	72.80	68.38	70.90	70.90	-4.66%	3,623
Mar 10, 2026	68.82	75.29	68.82	74.37	74.37	9.97%	33,137