Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	10.54	10.54	10.17	10.21	10.21	-1.26%	34,600
Nov 26, 2025	10.48	10.48	10.34	10.34	10.34	-1.24%	18,300
Nov 25, 2025	10.44	10.60	10.42	10.47	10.47	0.29%	27,300
Nov 24, 2025	10.22	10.52	10.22	10.44	10.44	2.15%	28,600
Nov 21, 2025	10.24	10.32	10.19	10.22	10.22	-1.64%	54,500
Nov 20, 2025	10.45	10.53	10.36	10.39	10.39	-0.19%	30,500
Nov 19, 2025	10.44	10.54	10.37	10.41	10.41	-0.29%	26,500
Nov 18, 2025	10.84	10.84	10.41	10.44	10.44	-1.97%	21,800
Nov 17, 2025	10.72	10.72	10.62	10.65	10.65	-1.11%	14,500
Nov 14, 2025	11.15	11.15	10.74	10.77	10.77	-5.53%	51,700
Nov 13, 2025	11.00	11.40	10.86	11.40	11.40	3.45%	78,600
Nov 12, 2025	10.96	11.03	10.93	11.02	11.02	1.19%	42,600
Nov 11, 2025	10.90	11.13	10.75	10.89	10.89	0.09%	40,500
Nov 10, 2025	10.82	10.90	10.78	10.88	10.88	2.35%	54,100
Nov 7, 2025	10.97	10.97	10.56	10.63	10.63	-1.57%	48,000
Nov 6, 2025	10.55	10.81	10.55	10.80	10.80	2.37%	40,900
Nov 5, 2025	10.45	10.61	10.35	10.55	10.55	-0.19%	39,400
Nov 4, 2025	10.56	10.72	10.52	10.57	10.57	0.28%	68,200
Nov 3, 2025	10.58	10.58	10.45	10.54	10.54	-0.09%	45,900
Oct 31, 2025	10.88	10.91	10.55	10.55	10.55	-3.30%	77,400
Oct 30, 2025	10.90	11.07	10.48	10.91	10.91	1.39%	64,500
Oct 29, 2025	10.75	10.78	10.67	10.76	10.76	0.28%	6,700
Oct 28, 2025	10.96	10.96	10.72	10.73	10.73	-2.01%	14,200
Oct 27, 2025	10.84	10.95	10.81	10.95	10.95	2.62%	48,000
Oct 24, 2025	10.79	10.79	10.61	10.67	10.67	1.23%	24,400
Oct 23, 2025	10.39	10.61	10.35	10.54	10.54	1.35%	30,400
Oct 22, 2025	10.56	10.56	10.32	10.40	10.40	-1.52%	19,100
Oct 21, 2025	10.60	10.70	10.55	10.56	10.56	4.45%	35,200
Oct 17, 2025	10.29	10.29	10.08	10.11	10.11	-2.51%	39,700
Oct 16, 2025	10.46	10.48	10.29	10.37	10.37	-1.33%	69,300
Oct 15, 2025	10.47	10.55	10.40	10.51	10.51	1.25%	25,500
Oct 14, 2025	10.75	10.79	10.35	10.38	10.38	-3.44%	111,700
Oct 13, 2025	10.75	10.77	10.42	10.75	10.75	-0.92%	175,600
Oct 10, 2025	11.13	11.13	10.84	10.85	10.85	-3.38%	109,300
Oct 9, 2025	11.30	11.33	11.11	11.23	11.23	-	66,600
Oct 8, 2025	11.27	11.28	11.15	11.23	11.23	-0.35%	53,100
Oct 7, 2025	11.27	11.28	11.27	11.27	11.27	-	9,800
Oct 6, 2025	11.14	11.31	11.14	11.27	11.27	1.17%	50,200
Oct 3, 2025	11.29	11.29	11.13	11.14	11.14	-0.71%	53,300
Oct 2, 2025	11.10	11.31	11.02	11.22	11.22	1.26%	95,200
Oct 1, 2025	11.05	11.10	11.05	11.08	11.08	0.27%	5,000
Sep 30, 2025	11.02	11.05	10.94	11.05	11.05	0.64%	27,800
Sep 29, 2025	10.67	11.00	10.67	10.98	10.98	3.00%	32,300
Sep 26, 2025	10.81	10.84	10.66	10.66	10.66	-1.30%	43,900