Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	49.34	50.22	49.15	49.15	49.15	-0.82%	3,118
Oct 27, 2026	47.73	50.11	47.73	49.55	49.55	0.45%	4,872
Oct 26, 2026	49.66	49.66	48.80	49.33	49.33	-0.64%	8,551
Oct 23, 2026	51.59	51.59	49.00	49.65	49.65	0.53%	72,401
Oct 22, 2026	49.60	49.65	49.00	49.39	49.39	-2.20%	1,989
Oct 21, 2026	52.00	52.10	50.15	50.50	50.50	-4.13%	4,618
Oct 20, 2026	52.30	52.68	52.24	52.68	52.68	0.84%	3,725
Oct 19, 2026	53.18	53.18	52.24	52.24	52.24	-1.77%	17,485
Oct 16, 2026	53.68	53.68	52.45	53.18	53.18	-0.94%	2,284
Oct 15, 2026	52.59	53.73	52.59	53.69	53.69	1.76%	114,173
Oct 14, 2026	52.76	53.60	52.76	52.76	52.76	-2.31%	4,691
Oct 13, 2026	52.53	54.20	52.53	54.01	54.01	0.01%	5,789
Oct 12, 2026	52.55	54.80	52.55	54.00	54.00	-1.15%	7,025
Oct 9, 2026	55.85	55.85	52.95	54.63	54.63	4.24%	3,620
Oct 8, 2026	52.38	53.46	52.38	52.41	52.41	-1.95%	11,053
Oct 7, 2026	53.30	53.46	52.99	53.46	53.46	-1.35%	11,262
Oct 6, 2026	57.22	57.22	53.57	54.19	54.19	-1.15%	73,341
Oct 5, 2026	53.30	54.82	53.30	54.82	54.82	1.89%	8,128
Oct 2, 2026	53.36	54.59	52.41	53.80	53.80	0.70%	7,397
Oct 1, 2026	53.64	54.66	53.42	53.42	53.42	-1.45%	2,692
Sep 30, 2026	54.51	54.51	54.21	54.21	54.21	-0.17%	2,167
Sep 29, 2026	54.45	55.22	54.30	54.30	54.30	-3.41%	6,389
Sep 28, 2026	55.33	56.22	54.32	56.22	56.22	1.07%	2,003
Sep 25, 2026	55.15	56.26	53.29	55.63	55.63	-0.30%	10,262
Sep 24, 2026	55.41	56.60	55.41	55.79	55.79	-2.79%	3,165
Sep 23, 2026	55.84	57.75	55.21	57.39	57.39	-1.05%	2,673
Sep 22, 2026	57.00	58.00	55.60	58.00	58.00	1.62%	7,830
Sep 21, 2026	54.60	57.08	54.50	57.08	57.08	6.62%	2,036
Sep 18, 2026	53.21	55.09	53.21	53.53	53.53	-1.69%	11,175
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