Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.15	57.15	56.20	56.45	56.45	2.10%	-
Mar 5, 2026	55.30	55.49	55.23	55.29	55.29	-1.21%	-
Mar 4, 2026	56.17	56.49	55.71	55.97	55.97	1.34%	215
Mar 3, 2026	56.27	56.27	54.76	55.23	55.23	-1.55%	17
Mar 2, 2026	55.90	56.13	55.72	56.10	56.10	0.27%	1
Feb 27, 2026	56.39	56.57	55.95	55.95	55.95	0.67%	-
Feb 26, 2026	55.47	55.81	55.47	55.58	55.58	-1.66%	-
Feb 25, 2026	56.82	56.93	56.52	56.52	56.52	-0.35%	26
Feb 24, 2026	56.54	56.72	56.46	56.72	56.72	-2.09%	-
Feb 23, 2026	58.27	58.38	57.93	57.93	57.93	0.89%	-
Feb 20, 2026	56.82	57.42	56.52	57.42	57.42	-0.86%	-
Feb 19, 2026	57.82	58.16	57.82	57.92	57.92	-0.29%	1
Feb 18, 2026	57.41	58.09	57.32	58.09	58.09	1.50%	-
Feb 17, 2026	57.50	57.50	56.88	57.23	57.23	-0.47%	200
Feb 16, 2026	57.56	57.56	57.50	57.50	57.50	0.61%	-
Feb 13, 2026	57.41	57.41	56.85	57.15	57.15	0.76%	-
Feb 12, 2026	57.69	57.69	56.72	56.72	56.72	-2.46%	-
Feb 11, 2026	58.60	58.85	58.15	58.15	58.15	-1.51%	100
Feb 10, 2026	59.10	59.17	59.04	59.04	59.04	-2.33%	-
Feb 9, 2026	60.42	60.51	60.07	60.45	60.45	0.55%	110
Feb 6, 2026	59.49	60.12	59.49	60.12	60.12	1.03%	-
Feb 5, 2026	60.75	60.75	59.51	59.51	59.51	-0.08%	-
Feb 4, 2026	60.63	60.63	59.36	59.56	59.56	-4.57%	165
Feb 3, 2026	62.91	63.10	62.41	62.41	62.41	-3.84%	13
Feb 2, 2026	64.34	64.90	64.22	64.90	64.90	0.26%	-
Jan 30, 2026	64.90	65.51	64.73	64.73	64.73	-1.91%	10
Jan 29, 2026	66.42	66.92	65.99	65.99	65.99	0.12%	107
Jan 28, 2026	66.52	69.50	65.91	65.91	65.91	0.75%	446
Jan 27, 2026	65.66	65.73	65.42	65.42	65.42	0.86%	-
Jan 26, 2026	65.06	65.06	64.86	64.86	64.86	-0.09%	-
Jan 23, 2026	65.10	65.10	64.92	64.92	64.92	-1.10%	-
Jan 22, 2026	65.46	65.64	65.39	65.64	65.64	-0.55%	5
Jan 21, 2026	66.15	66.15	65.90	66.00	66.00	0.64%	5
Jan 20, 2026	66.05	66.05	65.33	65.58	65.58	-1.93%	-
Jan 19, 2026	67.12	67.23	66.87	66.87	66.87	-1.04%	80
Jan 16, 2026	67.96	68.18	67.57	67.57	67.57	-2.13%	3
Jan 15, 2026	68.67	69.04	68.50	69.04	69.04	-0.26%	1
Jan 14, 2026	69.60	69.60	69.22	69.22	69.22	-0.23%	-
Jan 13, 2026	68.84	69.38	68.84	69.38	69.38	0.16%	59
Jan 12, 2026	68.37	69.27	67.97	69.27	69.27	2.71%	-
Jan 9, 2026	67.35	67.57	67.33	67.44	67.44	-0.63%	-
Jan 8, 2026	67.51	67.87	67.49	67.87	67.87	-0.64%	-
Jan 7, 2026	68.45	68.66	68.31	68.31	68.31	-1.70%	-
Jan 6, 2026	68.95	69.51	68.80	69.49	69.49	1.40%	12
Jan 5, 2026	68.76	68.76	68.49	68.53	68.53	0.35%	84
Jan 2, 2026	68.10	68.38	68.10	68.29	68.29	4.95%	-
Dec 30, 2025	65.29	65.29	64.88	65.07	65.07	0.02%	-
Dec 29, 2025	64.95	65.06	64.90	65.06	65.06	-0.64%	30
Dec 23, 2025	65.86	65.86	65.30	65.48	65.48	-2.47%	100
Dec 22, 2025	67.31	67.32	67.14	67.14	67.14	-0.77%	-