Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	57.34	59.06	54.80	56.90	56.90	-7.69%	6,931
Jun 4, 2026	56.24	61.64	56.24	61.64	61.64	5.28%	10,178
Jun 3, 2026	59.90	61.20	56.76	58.55	58.55	-2.24%	18,476
Jun 2, 2026	60.01	63.13	59.89	59.89	59.89	8.09%	11,054
Jun 1, 2026	55.80	56.00	55.20	55.41	55.41	1.26%	7,069
May 29, 2026	54.19	56.86	54.19	54.72	54.72	-3.76%	8,356
May 28, 2026	51.49	56.86	51.49	56.86	56.86	1.99%	11,026
May 27, 2026	57.10	57.10	55.09	55.75	55.75	-2.19%	15,266
May 26, 2026	58.13	58.30	55.74	57.00	57.00	1.79%	5,945
May 22, 2026	55.50	56.33	55.50	56.00	56.00	-1.75%	6,398
May 21, 2026	57.50	59.10	55.99	57.00	57.00	-2.50%	3,441
May 20, 2026	58.01	58.78	58.01	58.46	58.46	-1.95%	2,922
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