Tencent Holdings Limited (TCEHY)
OTCMKTS
· Delayed Price · Currency is USD
64.39
+1.90 (3.04%)
May 8, 2025, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 63.99 | 64.67 | 63.61 | 64.39 | 64.39 | 3.04% | 2,274,606 |
| May 7, 2025 | 63.49 | 63.59 | 62.29 | 62.49 | 62.49 | -3.70% | 2,573,752 |
| May 6, 2025 | 63.97 | 65.19 | 63.94 | 64.89 | 64.89 | 1.96% | 2,598,341 |
| May 5, 2025 | 63.17 | 63.88 | 63.03 | 63.64 | 63.64 | -0.48% | 805,129 |
| May 2, 2025 | 63.50 | 64.18 | 63.12 | 63.95 | 63.95 | 4.22% | 4,218,374 |
| May 1, 2025 | 61.11 | 61.69 | 60.94 | 61.36 | 61.36 | 0.49% | 2,441,789 |
| Apr 30, 2025 | 61.25 | 61.25 | 60.54 | 61.06 | 61.06 | 0.23% | 2,025,934 |
| Apr 29, 2025 | 61.00 | 61.20 | 60.81 | 60.92 | 60.92 | -1.39% | 983,595 |
| Apr 28, 2025 | 62.17 | 62.22 | 61.50 | 61.78 | 61.78 | -0.32% | 814,387 |
| Apr 25, 2025 | 61.50 | 62.31 | 61.30 | 61.98 | 61.98 | 1.19% | 1,832,312 |
| Apr 24, 2025 | 60.95 | 61.64 | 60.95 | 61.25 | 61.25 | -0.29% | 1,722,741 |
| Apr 23, 2025 | 61.22 | 62.17 | 61.13 | 61.43 | 61.43 | 2.21% | 4,387,028 |
| Apr 22, 2025 | 59.00 | 60.34 | 58.91 | 60.10 | 60.10 | 3.58% | 3,008,479 |
| Apr 21, 2025 | 58.35 | 58.69 | 57.31 | 58.02 | 58.02 | 0.03% | 1,864,762 |
| Apr 17, 2025 | 58.60 | 58.88 | 57.98 | 58.00 | 58.00 | 0.35% | 1,344,811 |
| Apr 16, 2025 | 57.68 | 58.43 | 57.53 | 57.80 | 57.80 | -1.68% | 3,216,623 |
| Apr 15, 2025 | 58.57 | 59.19 | 58.45 | 58.79 | 58.79 | -0.44% | 2,092,853 |
| Apr 14, 2025 | 58.00 | 59.70 | 57.90 | 59.05 | 59.05 | 2.87% | 5,242,258 |
| Apr 11, 2025 | 55.35 | 57.68 | 55.06 | 57.40 | 57.40 | 2.39% | 8,147,864 |
| Apr 10, 2025 | 56.58 | 56.99 | 55.17 | 56.06 | 56.06 | -0.34% | 7,521,077 |
| Apr 9, 2025 | 54.62 | 56.30 | 52.30 | 56.25 | 56.25 | 4.19% | 15,323,859 |
| Apr 8, 2025 | 57.09 | 57.34 | 53.38 | 53.99 | 53.99 | -2.32% | 10,180,943 |
| Apr 7, 2025 | 55.77 | 58.58 | 53.93 | 55.27 | 55.27 | -7.74% | 13,330,541 |
| Apr 4, 2025 | 60.01 | 60.70 | 58.10 | 59.91 | 59.91 | -6.77% | 13,776,382 |
| Apr 3, 2025 | 63.01 | 64.59 | 63.01 | 64.26 | 64.26 | 0.37% | 4,297,936 |
| Apr 2, 2025 | 64.16 | 64.93 | 63.90 | 64.02 | 64.02 | -0.87% | 1,278,872 |
| Apr 1, 2025 | 64.76 | 64.89 | 64.00 | 64.58 | 64.58 | 1.16% | 2,257,970 |
| Mar 31, 2025 | 63.50 | 64.05 | 63.12 | 63.84 | 63.84 | -1.86% | 4,865,502 |
| Mar 28, 2025 | 65.51 | 65.70 | 64.53 | 65.05 | 65.05 | -2.17% | 2,945,336 |
| Mar 27, 2025 | 65.45 | 66.82 | 65.02 | 66.49 | 66.49 | 2.37% | 5,266,675 |
| Mar 26, 2025 | 65.00 | 65.49 | 64.67 | 64.95 | 64.95 | 0.19% | 2,640,800 |
| Mar 25, 2025 | 64.77 | 65.55 | 64.68 | 64.83 | 64.83 | -0.80% | 2,699,959 |
| Mar 24, 2025 | 65.84 | 65.98 | 65.20 | 65.35 | 65.35 | -0.56% | 2,027,274 |
| Mar 21, 2025 | 65.47 | 66.38 | 65.11 | 65.72 | 65.72 | -0.64% | 3,549,344 |
| Mar 20, 2025 | 66.29 | 66.62 | 65.66 | 66.14 | 66.14 | -4.96% | 4,220,328 |
| Mar 19, 2025 | 71.65 | 71.82 | 69.21 | 69.59 | 69.59 | 0.14% | 6,520,792 |
| Mar 18, 2025 | 70.12 | 70.13 | 68.92 | 69.49 | 69.49 | -0.43% | 7,386,816 |
| Mar 17, 2025 | 68.43 | 70.00 | 68.07 | 69.79 | 69.79 | 2.56% | 7,001,171 |
| Mar 14, 2025 | 68.10 | 68.48 | 67.63 | 68.05 | 68.05 | 2.61% | 6,490,827 |
| Mar 13, 2025 | 65.40 | 66.72 | 65.07 | 66.32 | 66.32 | -0.02% | 5,112,064 |
| Mar 12, 2025 | 66.38 | 66.53 | 65.37 | 66.33 | 66.33 | -1.00% | 5,461,727 |
| Mar 11, 2025 | 66.52 | 67.77 | 66.08 | 67.00 | 67.00 | 2.37% | 6,675,384 |
| Mar 10, 2025 | 66.30 | 66.45 | 64.94 | 65.45 | 65.45 | -4.06% | 9,445,711 |
| Mar 7, 2025 | 68.15 | 68.87 | 67.62 | 68.22 | 68.22 | -1.06% | 4,737,585 |
| Mar 6, 2025 | 69.35 | 69.99 | 68.74 | 68.95 | 68.95 | 2.08% | 5,461,935 |
| Mar 5, 2025 | 65.35 | 67.70 | 64.99 | 67.55 | 67.55 | 6.54% | 7,491,641 |
| Mar 4, 2025 | 62.56 | 64.07 | 62.29 | 63.40 | 63.40 | 3.80% | 4,619,784 |
| Mar 3, 2025 | 62.34 | 62.55 | 60.96 | 61.08 | 61.08 | -0.86% | 3,123,977 |
| Feb 28, 2025 | 61.32 | 61.94 | 61.08 | 61.61 | 61.61 | -2.62% | 3,025,722 |
| Feb 27, 2025 | 63.47 | 64.00 | 63.02 | 63.27 | 63.27 | -1.05% | 2,783,220 |