Tencent Holdings Limited (VIE:NNN1)
66.50
+1.00 (1.53%)
Aug 22, 2025, 5:32 PM CET
Tencent Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 1.53% | - |
Aug 21, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | - |
Aug 20, 2025 | 65.50 | 66.00 | 64.50 | 64.50 | 64.50 | -1.53% | 112 |
Aug 19, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | - |
Aug 18, 2025 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | - | - |
Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
Aug 14, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -2.29% | 5 |
Aug 13, 2025 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 6.50% | - |
Aug 12, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
Aug 11, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
Aug 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
Aug 7, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | - |
Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
Aug 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
Aug 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
Aug 1, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -4.88% | - |
Jul 31, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
Jul 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
Jul 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
Jul 28, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | - |
Jul 25, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | - |
Jul 24, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | - |
Jul 23, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 4.35% | - |
Jul 22, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
Jul 21, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
Jul 18, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
Jul 17, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.77% | - |
Jul 16, 2025 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
Jul 15, 2025 | 55.50 | 57.50 | 55.50 | 57.00 | 57.00 | 4.59% | 229 |
Jul 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
Jul 11, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
Jul 10, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
Jul 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
Jul 8, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
Jul 7, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | - |
Jul 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Jul 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Jul 2, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
Jul 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
Jun 30, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -2.68% | - |
Jun 27, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | - |
Jun 26, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | - |
Jun 25, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
Jun 24, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 1.80% | - |
Jun 23, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - | - |
Jun 20, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 10 |
Jun 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
Jun 18, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | - |
Jun 17, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | - |
Jun 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |