Tencent Holdings (0Z4S) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 413.80 | 430.80 | 411.20 | 430.40 | 430.40 | +7.17% | 3,813 | 0.21 |
| Nov 04, 2026 | 398.00 | 402.00 | 391.80 | 401.60 | 401.60 | +1.11% | 574,944 | 65.01 |
| Nov 03, 2026 | 393.60 | 401.40 | 393.20 | 397.20 | 397.20 | +1.27% | 4,330 | 0.49 |
| Nov 02, 2026 | 387.60 | 397.20 | 385.20 | 392.20 | 392.20 | +2.24% | 3,943 | 0.44 |
| Oct 30, 2026 | 376.80 | 387.20 | 376.00 | 383.60 | 383.60 | +1.59% | 18,737 | 1.82 |
| Oct 29, 2026 | 386.60 | 386.60 | 377.00 | 377.60 | 377.60 | -2.58% | 23,675 | 2.36 |
| Oct 28, 2026 | 384.40 | 389.60 | 384.00 | 387.60 | 387.60 | +0.88% | 3,190 | 0.32 |
| Oct 27, 2026 | 387.40 | 388.80 | 383.80 | 384.20 | 384.20 | -0.67% | 1,349 | 0.12 |
| Oct 26, 2026 | 389.01 | 389.40 | 384.80 | 386.80 | 386.80 | +0.21% | 2,618 | 0.24 |
| Oct 23, 2026 | 382.00 | 388.60 | 378.00 | 386.00 | 386.00 | +1.21% | 3,158 | 0.29 |
| Oct 22, 2026 | 387.00 | 390.20 | 378.40 | 381.40 | 381.40 | -3.15% | 5,716 | 0.53 |
| Oct 21, 2026 | 412.00 | 412.60 | 393.80 | 393.80 | 393.80 | -4.04% | 44,158 | 4.20 |
| Oct 20, 2026 | 414.80 | 415.60 | 406.40 | 410.40 | 410.40 | -1.77% | 3,050 | 0.29 |
| Oct 19, 2026 | 417.80 | 422.60 | 416.20 | 417.80 | 417.80 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 422.60 | 422.60 | 416.20 | 417.80 | 417.80 | +0.00% | 1,785 | 0.17 |
| Oct 15, 2026 | 420.20 | 420.80 | 417.00 | 417.80 | 417.80 | -1.46% | 8,252 | 0.78 |
| Oct 14, 2026 | 421.80 | 430.00 | 421.20 | 424.00 | 424.00 | -0.05% | 692 | 0.05 |
| Oct 13, 2026 | 421.00 | 425.20 | 421.00 | 424.20 | 424.20 | -0.38% | 4,189 | 0.32 |
| Oct 12, 2026 | 426.40 | 428.60 | 425.00 | 425.80 | 425.80 | +0.24% | 7,611 | 0.59 |
| Oct 09, 2026 | 414.60 | 425.80 | 414.60 | 424.80 | 424.80 | +0.66% | 4,791 | 0.37 |
| Oct 08, 2026 | 422.20 | 423.60 | 411.40 | 422.00 | 422.00 | +0.33% | 7,252 | 0.56 |
| Oct 07, 2026 | 426.00 | 426.00 | 419.60 | 420.60 | 420.60 | -1.68% | 47,882 | 3.92 |
| Oct 06, 2026 | 427.80 | 428.60 | 426.40 | 427.80 | 427.80 | +1.28% | 68,293 | 6.13 |
| Oct 05, 2026 | 420.40 | 423.60 | 417.00 | 422.40 | 422.40 | +0.38% | 1,138 | 0.10 |
| Oct 02, 2026 | 422.00 | 424.40 | 420.00 | 420.80 | 420.80 | -2.37% | 1,750 | 0.16 |
| Oct 01, 2026 | 431.00 | 432.20 | 424.80 | 431.00 | 431.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 430.00 | 432.20 | 424.80 | 431.00 | 431.00 | -0.23% | 94,996 | 9.81 |
| Sep 29, 2026 | 432.80 | 439.40 | 431.80 | 432.00 | 432.00 | -2.09% | 1,062 | 0.11 |
| Sep 28, 2026 | 441.20 | 444.20 | 440.20 | 441.20 | 441.20 | +1.61% | 842 | 0.09 |
| Sep 25, 2026 | 435.00 | 435.00 | 432.40 | 434.20 | 434.20 | -1.05% | 775 | 0.08 |
| Sep 24, 2026 | 436.20 | 439.40 | 434.00 | 438.80 | 438.80 | -0.45% | 1,727 | 0.18 |
| Sep 23, 2026 | 453.80 | 454.40 | 438.80 | 440.80 | 440.80 | -2.00% | 4,289 | 0.43 |
| Sep 22, 2026 | 460.40 | 461.60 | 442.40 | 449.80 | 449.80 | +4.65% | 2,561 | 0.26 |
| Sep 21, 2026 | 427.00 | 434.00 | 427.00 | 429.80 | 429.80 | +1.99% | 6,283 | 0.64 |
| Sep 18, 2026 | 428.00 | 430.40 | 420.80 | 421.40 | 421.40 | -1.27% | 1,216 | 0.10 |
| Sep 17, 2026 | 428.00 | 429.00 | 425.20 | 426.80 | 426.80 | -1.70% | 789 | 0.06 |
| Sep 16, 2026 | 438.60 | 438.80 | 432.60 | 434.20 | 434.20 | -1.09% | 736 | 0.06 |
| Sep 15, 2026 | 435.40 | 444.20 | 428.00 | 439.00 | 439.00 | +1.71% | 1,780 | 0.13 |
| Sep 14, 2026 | 430.00 | 432.00 | 426.80 | 431.60 | 431.60 | +0.56% | 806 | 0.06 |
| Sep 11, 2026 | 419.40 | 430.80 | 419.40 | 429.20 | 429.20 | +0.85% | 1,483 | 0.11 |
| Sep 10, 2026 | 430.20 | 430.40 | 422.20 | 425.60 | 425.60 | -2.21% | 7,519 | 0.56 |
| Sep 09, 2026 | 434.60 | 435.20 | 432.80 | 435.20 | 435.20 | -0.09% | 647 | 0.05 |
| Sep 08, 2026 | 436.60 | 438.80 | 435.40 | 435.60 | 435.60 | -0.73% | 1,074 | 0.08 |
| Sep 07, 2026 | 441.20 | 441.80 | 438.40 | 438.80 | 438.80 | -0.90% | 944 | 0.07 |
| Sep 04, 2026 | 442.40 | 447.60 | 440.80 | 442.80 | 442.80 | +2.26% | 105,669 | 8.88 |
| Sep 03, 2026 | 444.20 | 444.20 | 433.00 | 433.00 | 433.00 | -1.19% | 1,673 | 0.14 |
| Sep 02, 2026 | 435.00 | 441.20 | 435.00 | 438.20 | 438.20 | -0.72% | 4,205 | 0.35 |
| Sep 01, 2026 | 446.40 | 447.60 | 441.00 | 441.40 | 441.40 | -2.26% | 6,591 | 0.53 |
| Aug 31, 2026 | 449.20 | 454.20 | 449.20 | 451.60 | 451.60 | -0.79% | 649 | 0.05 |
| Aug 28, 2026 | 449.80 | 460.60 | 443.40 | 455.20 | 455.20 | +1.52% | 2,139 | 0.17 |
