Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	67.74	68.02	67.41	67.66	67.66	1.64%	8
Dec 18, 2025	66.09	66.57	65.91	66.57	66.57	1.23%	25
Dec 17, 2025	66.35	66.60	65.76	65.76	65.76	1.18%	-
Dec 16, 2025	65.26	65.26	64.99	64.99	64.99	-1.31%	56
Dec 15, 2025	66.20	66.20	65.85	65.85	65.85	-0.86%	-
Dec 12, 2025	66.65	67.34	66.42	66.42	66.42	0.51%	25
Dec 11, 2025	66.08	66.11	66.08	66.08	66.08	-0.33%	-
Dec 10, 2025	66.41	66.58	66.30	66.30	66.30	0.20%	-
Dec 9, 2025	66.19	66.36	66.17	66.17	66.17	-0.69%	21
Dec 8, 2025	66.79	66.79	66.63	66.63	66.63	-0.88%	-
Dec 5, 2025	66.90	67.22	66.90	67.22	67.22	0.40%	20
Dec 4, 2025	67.08	67.33	66.95	66.95	66.95	-0.70%	15
Dec 3, 2025	67.34	67.42	67.05	67.42	67.42	-0.44%	-
Dec 2, 2025	68.19	68.28	67.72	67.72	67.72	-1.25%	-
Dec 1, 2025	68.31	68.58	68.10	68.58	68.58	0.75%	1
Nov 28, 2025	68.11	68.11	68.07	68.07	68.07	0.67%	-
Nov 27, 2025	67.79	68.00	67.62	67.62	67.62	-1.30%	2
Nov 26, 2025	68.87	69.14	68.51	68.51	68.51	-1.07%	16
Nov 25, 2025	69.83	69.83	69.25	69.25	69.25	-0.13%	-
Nov 24, 2025	69.37	69.37	68.83	69.34	69.34	2.53%	31
Nov 21, 2025	67.94	68.05	66.32	67.63	67.63	-1.40%	5
Nov 20, 2025	69.41	69.41	68.59	68.59	68.59	-0.07%	10