Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	9.11	9.13	8.99	9.13	9.13	1.67%	89,400
Feb 6, 2026	8.98	9.07	8.91	8.98	8.98	-1.86%	49,900
Feb 5, 2026	9.18	9.18	8.86	9.15	9.15	0.11%	172,900
Feb 4, 2026	9.47	9.47	9.12	9.14	9.14	-3.48%	244,800
Feb 3, 2026	9.83	9.95	9.17	9.47	9.47	-2.57%	185,900
Feb 2, 2026	9.78	9.83	9.65	9.72	9.72	-1.32%	94,300
Jan 30, 2026	10.00	10.04	9.85	9.85	9.85	-1.89%	60,800
Jan 29, 2026	10.08	10.09	9.95	10.04	10.04	-0.10%	50,500
Jan 28, 2026	9.93	10.06	9.91	10.05	10.05	1.41%	48,300
Jan 27, 2026	9.86	9.94	9.78	9.91	9.91	0.92%	23,200
Jan 26, 2026	9.80	9.85	9.71	9.82	9.82	0.20%	41,500
Jan 23, 2026	9.88	9.89	9.79	9.80	9.80	-0.61%	63,300
Jan 22, 2026	9.95	9.95	9.84	9.86	9.86	-0.90%	49,800
Jan 21, 2026	9.92	9.96	9.87	9.95	9.95	0.30%	50,100
Jan 20, 2026	10.00	10.00	9.87	9.92	9.92	-1.29%	37,500
Jan 19, 2026	10.18	10.18	10.05	10.05	10.05	-1.28%	59,600
Jan 16, 2026	10.50	10.50	10.15	10.18	10.18	-1.36%	42,300
Jan 15, 2026	10.41	10.43	10.24	10.32	10.32	-1.05%	20,000
Jan 14, 2026	10.34	10.53	10.34	10.43	10.43	0.97%	24,600
Jan 13, 2026	10.51	10.51	10.30	10.33	10.33	0.19%	27,600
Jan 12, 2026	10.16	10.34	10.13	10.31	10.31	1.98%	44,000
Jan 9, 2026	10.20	10.22	10.07	10.11	10.11	-0.20%	27,600
Jan 8, 2026	10.20	10.20	10.06	10.13	10.13	-1.17%	70,100
Jan 7, 2026	10.38	10.38	10.13	10.25	10.25	-1.16%	41,200
Jan 6, 2026	10.28	10.50	10.28	10.37	10.37	0.68%	62,000
Jan 5, 2026	10.26	10.37	10.24	10.30	10.30	0.49%	69,700
Jan 2, 2026	9.90	10.26	9.90	10.25	10.25	3.74%	91,700
Dec 31, 2025	9.88	9.89	9.85	9.88	9.88	-0.20%	11,700
Dec 30, 2025	9.99	9.99	9.85	9.90	9.90	0.20%	21,700
Dec 29, 2025	9.99	10.01	9.87	9.88	9.88	-1.10%	37,500
Dec 26, 2025	9.97	10.01	9.97	9.99	9.99	0.60%	2,200
Dec 24, 2025	9.98	9.98	9.92	9.93	9.93	-0.70%	14,600
Dec 23, 2025	10.18	10.18	9.97	10.00	10.00	-1.96%	43,900
Dec 22, 2025	10.20	10.22	10.14	10.20	10.20	-0.39%	16,800
Dec 19, 2025	10.05	10.24	10.04	10.24	10.24	1.99%	22,500
Dec 18, 2025	9.96	10.05	9.96	10.04	10.04	-	22,100
Dec 17, 2025	9.99	10.07	9.90	10.04	10.04	1.21%	5,900
Dec 16, 2025	10.03	10.09	9.83	9.92	9.92	-1.00%	35,300
Dec 15, 2025	10.15	10.15	10.00	10.02	10.02	-1.38%	10,800
Dec 12, 2025	10.03	10.17	10.03	10.16	10.16	1.60%	27,700
Dec 11, 2025	10.12	10.12	10.00	10.00	10.00	-0.30%	11,000
Dec 10, 2025	10.03	10.04	9.92	10.03	10.03	-	49,600
Dec 9, 2025	10.11	10.11	9.96	10.03	10.03	-0.69%	85,900
Dec 8, 2025	10.17	10.17	10.07	10.10	10.10	-0.69%	63,700
Dec 5, 2025	10.17	10.17	10.10	10.17	10.17	-	30,400
Dec 4, 2025	10.07	10.19	10.06	10.17	10.17	0.10%	54,800
Dec 3, 2025	10.49	10.49	10.15	10.16	10.16	-3.15%	34,500
Dec 2, 2025	10.35	10.49	10.26	10.49	10.49	2.04%	67,100
Dec 1, 2025	10.26	10.35	10.23	10.28	10.28	0.49%	45,400
Nov 28, 2025	10.19	10.23	10.16	10.23	10.23	0.20%	19,800