Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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