Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	71.01	71.09	70.18	71.09	71.09	-1.43%	-
Nov 13, 2025	72.62	73.69	72.12	72.12	72.12	-0.28%	2
Nov 12, 2025	72.96	72.96	72.32	72.32	72.32	-0.01%	-
Nov 11, 2025	72.23	72.33	71.96	72.33	72.33	0.33%	-
Nov 10, 2025	72.15	72.15	71.93	72.09	72.09	3.41%	-
Nov 7, 2025	70.60	70.60	69.71	69.71	69.71	-2.15%	90
Nov 6, 2025	71.99	71.99	71.24	71.24	71.24	1.06%	200
Nov 5, 2025	70.40	70.49	69.92	70.49	70.49	0.14%	12
Nov 4, 2025	70.16	70.39	70.11	70.39	70.39	0.79%	-
Nov 3, 2025	70.11	70.14	69.84	69.84	69.84	-0.78%	-
Oct 31, 2025	70.19	70.39	70.17	70.39	70.39	-2.39%	-
Oct 30, 2025	72.22	72.34	71.94	72.11	72.11	-0.43%	8
Oct 29, 2025	71.67	72.42	71.67	72.42	72.42	1.33%	-
Oct 28, 2025	71.07	71.47	71.07	71.47	71.47	-2.04%	48
Oct 27, 2025	72.73	72.96	72.54	72.96	72.96	2.96%	10
Oct 24, 2025	70.65	70.90	70.65	70.86	70.86	0.55%	-
Oct 23, 2025	69.91	70.47	69.91	70.47	70.47	2.40%	-
Oct 22, 2025	69.03	69.18	68.82	68.82	68.82	-1.50%	-
Oct 21, 2025	71.00	71.00	69.87	69.87	69.87	-0.14%	14
Oct 20, 2025	71.00	71.00	69.42	69.97	69.97	2.93%	1
Oct 17, 2025	65.98	67.98	65.98	67.98	67.98	-0.41%	-
Oct 16, 2025	68.42	68.58	68.26	68.26	68.26	-1.74%	-
Oct 15, 2025	69.74	69.74	69.17	69.47	69.47	0.45%	125
Oct 14, 2025	68.77	69.16	68.77	69.16	69.16	-2.73%	-
Oct 13, 2025	71.02	71.30	70.20	71.10	71.10	2.24%	53
Oct 10, 2025	72.45	72.45	69.54	69.54	69.54	-6.18%	-
Oct 9, 2025	74.62	74.62	74.12	74.12	74.12	-0.43%	-
Oct 8, 2025	74.54	74.64	74.44	74.44	74.44	-0.08%	-
Oct 7, 2025	74.70	74.76	74.50	74.50	74.50	-0.16%	-
Oct 6, 2025	74.51	74.73	74.23	74.62	74.62	1.10%	160
Oct 3, 2025	73.62	73.81	73.22	73.81	73.81	-0.32%	-
Oct 2, 2025	74.13	74.14	74.05	74.05	74.05	1.87%	-
Oct 1, 2025	72.80	72.80	72.59	72.69	72.69	0.03%	1
Sep 30, 2025	72.57	72.83	72.57	72.67	72.67	0.12%	-
Sep 29, 2025	72.59	72.68	72.31	72.58	72.58	2.17%	-
Sep 26, 2025	70.67	71.04	70.61	71.04	71.04	-0.24%	-
Sep 25, 2025	71.04	71.21	70.67	71.21	71.21	0.54%	10
Sep 24, 2025	70.34	70.92	70.34	70.83	70.83	1.69%	163
Sep 23, 2025	68.87	69.65	68.87	69.65	69.65	-1.04%	1
Sep 22, 2025	69.98	70.38	69.64	70.38	70.38	0.39%	40
Sep 19, 2025	70.34	70.43	70.11	70.11	70.11	-0.09%	70
Sep 18, 2025	70.24	70.24	69.80	70.17	70.17	-2.01%	1
Sep 17, 2025	71.76	71.82	71.61	71.61	71.61	1.85%	-
Sep 16, 2025	70.67	70.67	70.06	70.31	70.31	-0.23%	50
Sep 15, 2025	70.20	70.57	69.92	70.47	70.47	0.36%	8
Sep 12, 2025	70.49	70.88	70.22	70.22	70.22	1.37%	-
Sep 11, 2025	69.42	69.42	69.05	69.27	69.27	0.58%	-
Sep 10, 2025	69.75	69.75	68.87	68.87	68.87	-0.04%	-
Sep 9, 2025	68.06	68.90	68.06	68.90	68.90	2.35%	-
Sep 8, 2025	65.82	67.45	65.82	67.32	67.32	2.28%	6