Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	54.57	57.32	54.57	56.87	56.87	3.23%	2,304
Aug 18, 2026	57.73	57.73	55.09	55.09	55.09	-2.96%	1,761
Aug 17, 2026	58.15	58.51	56.60	56.77	56.77	-0.10%	4,186
Aug 14, 2026	55.15	58.65	55.15	56.83	56.83	2.44%	2,743
Aug 13, 2026	55.07	57.00	54.37	55.47	55.47	-1.06%	2,930
Aug 12, 2026	57.81	59.31	55.12	56.07	56.07	-5.61%	76,005
Aug 11, 2026	62.53	62.53	59.40	59.40	59.40	-3.32%	2,562
Aug 10, 2026	61.30	63.08	61.20	61.44	61.44	-1.33%	17,695
Aug 7, 2026	62.00	62.27	61.90	62.27	62.27	2.28%	14,858
Aug 6, 2026	62.92	62.92	60.06	60.88	60.88	-1.00%	95,641
Aug 5, 2026	61.10	61.50	61.10	61.50	61.50	-1.60%	2,360
Aug 4, 2026	62.50	62.55	61.94	62.50	62.50	0.31%	2,476
Aug 3, 2026	62.50	62.67	62.13	62.31	62.31	5.19%	8,983
Jul 31, 2026	58.96	61.60	58.96	59.23	59.23	-3.13%	2,367
Jul 30, 2026	59.94	61.15	58.29	61.15	61.15	3.12%	2,772
Jul 29, 2026	57.52	60.12	57.52	59.30	59.30	3.64%	2,857
Jul 28, 2026	57.37	57.66	57.22	57.22	57.22	0.54%	2,453
Jul 27, 2026	58.23	58.45	56.91	56.91	56.91	4.34%	1,705
Jul 24, 2026	56.59	56.59	53.93	54.55	54.55	-0.64%	3,282
Jul 23, 2026	55.40	56.30	53.36	54.90	54.90	-6.66%	7,380
Jul 21, 2026	58.81	58.81	58.81	58.81	58.81	-4.38%	814
Jul 20, 2026	60.90	61.70	58.92	61.51	61.51	2.41%	13,466
Jul 17, 2026	57.69	60.06	56.90	60.06	60.06	-1.40%	2,175
Jul 16, 2026	61.50	61.57	59.83	60.91	60.91	-1.01%	8,705
Jul 15, 2026	61.09	61.80	61.09	61.53	61.53	7.73%	7,229
Jul 14, 2026	57.12	58.43	56.24	57.12	57.12	-1.76%	4,352
Jul 13, 2026	59.45	59.45	58.14	58.14	58.14	-2.04%	20,358
Jul 10, 2026	59.64	59.66	58.90	59.35	59.35	-0.49%	3,078
Jul 9, 2026	59.60	60.17	59.50	59.64	59.64	-0.60%	5,027
Jul 8, 2026	60.50	61.50	60.00	60.00	60.00	1.76%	3,774
Jul 7, 2026	59.27	60.00	57.76	58.97	58.97	1.84%	3,732
Jul 6, 2026	55.80	57.90	55.80	57.90	57.90	4.17%	10,534
Jul 2, 2026	53.95	57.06	53.95	55.58	55.58	-0.89%	3,402
Jul 1, 2026	53.85	56.08	53.85	56.08	56.08	-2.47%	2,531
Jun 30, 2026	56.12	57.50	54.68	57.50	57.50	4.45%	7,629
Jun 29, 2026	52.84	55.57	52.84	55.05	55.05	3.47%	2,843
Jun 26, 2026	53.00	53.95	52.62	53.20	53.20	-0.11%	3,232
Jun 25, 2026	55.00	55.00	53.00	53.26	53.26	-3.34%	4,586
Jun 24, 2026	53.87	56.46	53.87	55.10	55.10	1.11%	2,997
Jun 23, 2026	54.00	54.55	53.01	54.49	54.49	-1.37%	6,306
Jun 22, 2026	55.00	55.81	54.64	55.25	55.25	-1.34%	14,556
Jun 18, 2026	55.85	56.46	55.75	56.00	56.00	-0.37%	5,476
Jun 17, 2026	60.20	60.20	56.01	56.21	56.21	-1.73%	4,918
Jun 16, 2026	55.68	58.32	55.68	57.20	57.20	-4.50%	41,358
Jun 15, 2026	58.08	59.89	58.08	59.89	59.89	3.24%	3,572
Jun 12, 2026	57.61	59.84	57.46	58.01	58.01	-2.37%	7,000
Jun 11, 2026	58.00	59.99	57.49	59.42	59.42	-0.48%	5,277
Jun 10, 2026	59.27	59.96	57.02	59.71	59.71	3.91%	14,235
Jun 9, 2026	57.51	57.81	57.21	57.46	57.46	0.98%	4,634
Jun 8, 2026	56.57	60.23	56.57	56.90	56.90	-	6,593