Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	53.21	53.21	53.21	53.21	-	-2.28%	293
Sep 17, 2026	54.13	55.97	54.13	54.45	54.45	-0.20%	1,505
Sep 16, 2026	52.95	55.17	52.95	54.56	54.56	-1.18%	12,111
Sep 15, 2026	56.00	56.00	55.02	55.21	55.21	2.60%	4,919
Sep 14, 2026	53.77	56.24	53.77	53.81	53.81	-2.17%	1,911
Sep 11, 2026	52.44	56.12	52.44	55.01	55.01	2.39%	103,428
Sep 10, 2026	53.75	55.56	53.15	53.72	53.72	-1.88%	5,615
Sep 9, 2026	55.00	55.28	54.75	54.75	54.75	-2.76%	1,990
Sep 8, 2026	57.44	57.44	55.01	56.31	56.31	1.80%	4,287
Sep 4, 2026	55.20	56.47	55.20	55.31	55.31	-0.59%	2,524
Sep 3, 2026	58.32	58.32	55.18	55.64	55.64	-0.64%	6,528
Sep 2, 2026	56.09	56.09	55.80	56.00	56.00	0.54%	119,393
Sep 1, 2026	56.21	56.77	55.70	55.70	55.70	0.27%	3,478
Aug 31, 2026	58.31	58.31	55.55	55.55	55.55	-3.96%	2,482
Aug 28, 2026	58.25	58.51	57.55	57.84	57.84	2.39%	3,357
Aug 27, 2026	55.51	56.73	55.51	56.49	56.49	-0.29%	5,034
Aug 26, 2026	57.50	57.50	56.42	56.66	56.66	-0.11%	10,562
Aug 25, 2026	56.72	56.72	56.72	56.72	56.72	-0.98%	3,013
Aug 24, 2026	56.20	57.92	56.20	57.28	57.28	-1.25%	1,770
Aug 21, 2026	57.00	58.00	57.00	58.00	58.00	1.99%	2,950
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