Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.24	78.61	77.96	78.19	78.19	0.09%	1,132,131
Dec 4, 2025	78.59	78.62	77.85	78.12	78.12	-0.50%	1,725,518
Dec 3, 2025	78.34	78.80	78.00	78.51	78.51	-0.82%	1,637,890
Dec 2, 2025	79.00	79.24	78.55	79.16	79.16	-0.81%	2,040,968
Dec 1, 2025	79.50	80.36	79.42	79.81	79.81	0.97%	1,661,661
Nov 28, 2025	78.85	79.28	78.46	79.04	79.04	0.11%	1,125,684
Nov 26, 2025	79.55	79.88	78.27	78.95	78.95	-1.30%	3,181,480
Nov 25, 2025	80.79	80.84	79.87	79.99	79.99	-1.04%	2,471,888
Nov 24, 2025	80.00	80.97	80.00	80.83	80.83	2.26%	3,078,770
Nov 21, 2025	78.09	79.34	77.71	79.04	79.04	1.55%	2,827,205
Nov 20, 2025	79.87	79.97	77.72	77.83	77.83	-2.16%	2,766,084
Nov 19, 2025	79.66	79.90	79.04	79.55	79.55	-0.76%	2,061,742
Nov 18, 2025	79.97	80.49	79.44	80.16	80.16	-0.95%	2,466,304
Nov 17, 2025	81.18	81.85	80.58	80.93	80.93	-1.15%	1,954,970
Nov 14, 2025	81.65	83.00	79.71	81.87	81.87	-1.76%	2,915,185
Nov 13, 2025	85.94	86.00	81.53	83.34	83.34	-0.79%	4,079,904
Nov 12, 2025	84.50	84.63	83.38	84.00	84.00	0.27%	1,724,527
Nov 11, 2025	83.46	84.32	83.31	83.77	83.77	0.24%	1,537,148
Nov 10, 2025	83.45	83.83	83.07	83.57	83.57	2.57%	1,628,372
Nov 7, 2025	80.97	81.57	80.48	81.48	81.48	-1.10%	1,967,616
Nov 6, 2025	82.70	82.92	82.08	82.39	82.39	1.33%	1,828,383
Nov 5, 2025	80.66	81.68	80.66	81.31	81.31	1.32%	1,598,822
Nov 4, 2025	80.40	81.08	80.21	80.25	80.25	-0.47%	1,895,093
Nov 3, 2025	80.60	80.81	80.12	80.63	80.63	-0.91%	965,830
Oct 31, 2025	81.20	81.43	80.57	81.37	81.37	-2.52%	1,886,305
Oct 30, 2025	83.41	83.85	83.27	83.47	83.47	-0.98%	2,714,214
Oct 29, 2025	83.88	84.77	83.88	84.30	84.30	0.55%	1,610,658
Oct 28, 2025	83.15	83.85	83.00	83.84	83.84	-0.99%	1,539,034
Oct 27, 2025	84.70	84.85	84.41	84.68	84.68	3.07%	1,905,447
Oct 24, 2025	82.30	82.53	82.04	82.16	82.16	0.42%	1,360,843
Oct 23, 2025	81.38	82.50	81.19	81.82	81.82	2.34%	1,888,828
Oct 22, 2025	80.26	80.56	79.15	79.95	79.95	-1.05%	1,694,745
Oct 21, 2025	81.05	81.05	80.51	80.80	80.80	-1.14%	1,622,527
Oct 20, 2025	80.75	82.02	80.54	81.73	81.73	1.90%	2,720,496
Oct 17, 2025	78.90	80.44	78.88	80.21	80.21	0.67%	2,522,752
Oct 16, 2025	79.99	80.19	79.42	79.68	79.68	-0.72%	1,595,975
Oct 15, 2025	80.52	80.96	80.00	80.26	80.26	0.01%	1,697,962
Oct 14, 2025	79.45	80.99	79.41	80.25	80.25	-1.69%	1,853,208
Oct 13, 2025	81.80	82.30	81.51	81.63	81.63	2.09%	2,237,564
Oct 10, 2025	83.79	84.22	79.41	79.96	79.96	-6.33%	5,225,157
Oct 9, 2025	86.93	86.93	85.01	85.36	85.36	-1.69%	2,044,702
Oct 8, 2025	86.62	86.94	86.15	86.83	86.83	0.81%	1,210,024
Oct 7, 2025	87.33	87.50	86.00	86.13	86.13	-1.37%	1,031,591
Oct 6, 2025	86.82	87.68	86.82	87.33	87.33	0.95%	1,175,217
Oct 3, 2025	86.62	86.80	86.30	86.51	86.51	-0.07%	1,250,016
Oct 2, 2025	86.67	87.12	86.36	86.57	86.57	0.93%	1,877,552
Oct 1, 2025	85.41	85.95	85.24	85.77	85.77	0.73%	2,481,232
Sep 30, 2025	85.61	85.75	85.00	85.15	85.15	0.20%	1,784,724
Sep 29, 2025	84.60	85.35	84.60	84.98	84.98	1.91%	1,215,151
Sep 26, 2025	83.00	83.49	82.60	83.39	83.39	0.10%	969,667