Tencent Holdings Limited (TCEHY)
OTCMKTS · Delayed Price · Currency is USD
76.92
-0.36 (-0.47%)
Sep 3, 2025, 11:35 AM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.60 | 76.98 | 76.60 | 76.86 | - | -0.54% | 50,882 |
| 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 |
| Jul 16, 2025 | 66.00 | 66.35 | 65.41 | 66.26 | 66.26 | 0.39% | 2,985,672 |
| Jul 15, 2025 | 65.92 | 66.03 | 65.36 | 66.00 | 66.00 | 3.68% | 2,796,551 |
| Jul 14, 2025 | 63.28 | 63.72 | 63.28 | 63.66 | 63.66 | 0.86% | 1,035,899 |
| Jul 11, 2025 | 63.19 | 63.49 | 63.01 | 63.12 | 63.12 | -0.11% | 1,114,596 |
| Jul 10, 2025 | 63.45 | 63.45 | 62.71 | 63.19 | 63.19 | -0.44% | 1,449,402 |
| Jul 9, 2025 | 63.35 | 63.68 | 63.15 | 63.47 | 63.47 | -0.80% | 1,411,152 |
| Jul 8, 2025 | 64.22 | 64.48 | 63.90 | 63.98 | 63.98 | 0.23% | 706,231 |
| Jul 7, 2025 | 63.65 | 64.24 | 63.63 | 63.83 | 63.83 | 0.41% | 1,296,805 |
| Jul 3, 2025 | 63.49 | 63.83 | 63.38 | 63.57 | 63.57 | -0.34% | 846,852 |
| Jul 2, 2025 | 63.82 | 63.82 | 63.35 | 63.79 | 63.79 | -1.10% | 1,412,322 |
| Jul 1, 2025 | 64.21 | 64.68 | 64.21 | 64.50 | 64.50 | - | 646,893 |
| Jun 30, 2025 | 64.35 | 64.51 | 63.82 | 64.50 | 64.50 | -0.78% | 1,617,873 |
| Jun 27, 2025 | 65.38 | 65.46 | 64.93 | 65.01 | 65.01 | -0.29% | 1,194,149 |
| Jun 26, 2025 | 65.00 | 65.86 | 64.75 | 65.20 | 65.20 | 0.22% | 1,456,895 |
| Jun 25, 2025 | 65.60 | 65.80 | 64.85 | 65.06 | 65.06 | -1.06% | 2,252,179 |
| Jun 24, 2025 | 64.64 | 65.95 | 64.58 | 65.76 | 65.76 | 1.97% | 3,600,390 |