Tencent Holdings Limited (TCEHY)
OTCMKTS · Delayed Price · Currency is USD
83.36
+0.65 (0.79%)
Sep 25, 2025, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 83.49 | 83.51 | 82.83 | 83.31 | 83.31 | 0.73% | 1,307,248 |
| Sep 24, 2025 | 83.36 | 83.37 | 82.70 | 82.71 | 82.71 | 1.45% | 1,940,993 |
| Sep 23, 2025 | 81.98 | 82.18 | 81.51 | 81.53 | 81.53 | -1.47% | 1,176,395 |
| Sep 22, 2025 | 82.60 | 83.06 | 82.40 | 82.75 | 82.75 | 0.47% | 1,552,949 |
| Sep 19, 2025 | 82.66 | 82.83 | 82.25 | 82.36 | 82.36 | -0.35% | 1,229,730 |
| Sep 18, 2025 | 82.43 | 82.93 | 82.15 | 82.65 | 82.65 | -2.81% | 1,868,992 |
| Sep 17, 2025 | 84.82 | 85.27 | 84.58 | 85.04 | 85.04 | 1.43% | 1,727,004 |
| Sep 16, 2025 | 82.91 | 83.93 | 82.74 | 83.84 | 83.84 | 1.15% | 1,753,737 |
| Sep 15, 2025 | 82.88 | 83.17 | 82.70 | 82.89 | 82.89 | 0.72% | 1,262,244 |
| Sep 12, 2025 | 82.42 | 82.82 | 82.26 | 82.30 | 82.30 | 0.28% | 961,595 |
| Sep 11, 2025 | 80.81 | 82.20 | 80.81 | 82.07 | 82.07 | 1.81% | 2,174,073 |
| Sep 10, 2025 | 81.87 | 81.87 | 80.51 | 80.61 | 80.61 | -0.68% | 1,458,279 |
| Sep 9, 2025 | 80.15 | 81.25 | 80.15 | 81.16 | 81.16 | 2.22% | 2,352,141 |
| Sep 8, 2025 | 79.00 | 79.47 | 78.84 | 79.40 | 79.40 | 2.23% | 1,698,069 |
| Sep 5, 2025 | 77.73 | 77.75 | 77.08 | 77.67 | 77.67 | 1.93% | 1,456,287 |
| Sep 4, 2025 | 76.18 | 76.20 | 75.60 | 76.20 | 76.20 | -1.14% | 1,713,779 |
| Sep 3, 2025 | 76.60 | 77.33 | 76.60 | 77.08 | 77.08 | -0.26% | 1,441,660 |
| Sep 2, 2025 | 76.39 | 77.32 | 75.95 | 77.28 | 77.28 | -0.40% | 3,005,993 |
| Aug 29, 2025 | 76.86 | 77.85 | 76.64 | 77.59 | 77.59 | 0.90% | 2,052,668 |
| Aug 28, 2025 | 76.48 | 77.19 | 76.26 | 76.90 | 76.90 | 1.01% | 1,663,229 |
| Aug 27, 2025 | 76.39 | 76.40 | 75.85 | 76.13 | 76.13 | -2.77% | 1,674,904 |
| Aug 26, 2025 | 78.70 | 78.98 | 78.20 | 78.30 | 78.30 | 0.19% | 1,317,658 |
| Aug 25, 2025 | 78.66 | 78.74 | 78.11 | 78.15 | 78.15 | 0.35% | 1,794,866 |
| Aug 22, 2025 | 76.84 | 78.20 | 76.78 | 77.88 | 77.88 | 1.86% | 1,420,618 |
| Aug 21, 2025 | 75.74 | 76.48 | 75.74 | 76.46 | 76.46 | 0.98% | 1,090,550 |
| Aug 20, 2025 | 75.50 | 75.87 | 75.07 | 75.72 | 75.72 | 0.30% | 1,878,663 |
| Aug 19, 2025 | 76.00 | 76.17 | 75.35 | 75.49 | 75.49 | 0.63% | 1,122,407 |
| Aug 18, 2025 | 75.34 | 75.52 | 75.02 | 75.02 | 75.02 | -0.78% | 1,376,782 |
| Aug 15, 2025 | 75.69 | 75.98 | 75.36 | 75.61 | 75.61 | 1.10% | 900,163 |
| Aug 14, 2025 | 75.29 | 75.35 | 74.38 | 74.79 | 74.79 | -2.97% | 2,245,141 |
| Aug 13, 2025 | 75.30 | 77.20 | 74.00 | 77.08 | 77.08 | 7.40% | 4,511,223 |
| Aug 12, 2025 | 71.35 | 72.02 | 71.23 | 71.77 | 71.77 | 0.86% | 1,845,521 |
| Aug 11, 2025 | 71.50 | 71.60 | 70.92 | 71.16 | 71.16 | -0.73% | 2,575,967 |
| Aug 8, 2025 | 71.40 | 71.88 | 71.32 | 71.68 | 71.68 | -0.38% | 1,413,003 |
| Aug 7, 2025 | 72.39 | 72.39 | 71.80 | 71.95 | 71.95 | -1.81% | 1,333,876 |
| Aug 6, 2025 | 72.41 | 73.33 | 72.35 | 73.28 | 73.28 | 2.48% | 2,997,909 |
| Aug 5, 2025 | 70.90 | 71.65 | 70.85 | 71.51 | 71.51 | 1.85% | 1,676,564 |
| Aug 4, 2025 | 70.11 | 70.49 | 70.04 | 70.21 | 70.21 | 3.39% | 1,803,369 |
| Aug 1, 2025 | 67.98 | 68.06 | 67.36 | 67.91 | 67.91 | -3.08% | 1,763,670 |
| Jul 31, 2025 | 69.70 | 70.32 | 69.70 | 70.07 | 70.07 | 0.91% | 1,470,545 |
| Jul 30, 2025 | 69.53 | 69.87 | 69.17 | 69.44 | 69.44 | -0.98% | 1,356,873 |
| Jul 29, 2025 | 70.28 | 70.71 | 70.11 | 70.13 | 70.13 | 0.04% | 1,466,009 |
| Jul 28, 2025 | 70.32 | 70.52 | 69.96 | 70.10 | 70.10 | -0.11% | 1,125,847 |
| Jul 25, 2025 | 70.30 | 70.44 | 69.61 | 70.18 | 70.18 | -0.31% | 1,007,056 |
| Jul 24, 2025 | 70.70 | 70.94 | 70.24 | 70.40 | 70.40 | 0.07% | 1,418,031 |
| Jul 23, 2025 | 70.20 | 70.64 | 69.92 | 70.35 | 70.35 | 3.93% | 3,042,461 |
| Jul 22, 2025 | 67.03 | 67.80 | 66.85 | 67.69 | 67.69 | 1.58% | 2,299,794 |
| Jul 21, 2025 | 66.06 | 67.02 | 66.06 | 66.64 | 66.64 | 0.92% | 2,251,996 |
| Jul 18, 2025 | 66.26 | 66.74 | 65.80 | 66.03 | 66.03 | -0.36% | 3,021,029 |
| Jul 17, 2025 | 65.80 | 66.50 | 65.68 | 66.27 | 66.27 | 0.02% | 1,187,345 |