Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	68.76	68.90	68.63	68.64	68.64	-0.10%	-
Nov 18, 2025	68.83	68.89	68.30	68.71	68.71	-1.70%	20
Nov 17, 2025	70.43	70.43	69.90	69.90	69.90	-1.67%	-
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