Tencent Holdings Limited (TCEHY)
OTCMKTS · Delayed Price · Currency is USD
71.51
+1.30 (1.85%)
Aug 5, 2025, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 64.14 | 64.51 | 63.61 | 64.49 | 64.49 | 0.77% | 2,178,633 |
| Jun 20, 2025 | 64.80 | 64.80 | 63.84 | 64.00 | 64.00 | -0.96% | 1,635,617 |
| Jun 18, 2025 | 64.70 | 64.92 | 64.36 | 64.62 | 64.62 | -0.77% | 1,921,063 |
| Jun 17, 2025 | 65.20 | 65.46 | 65.11 | 65.12 | 65.12 | 0.37% | 1,158,095 |
| Jun 16, 2025 | 65.15 | 65.48 | 64.81 | 64.88 | 64.88 | 0.11% | 3,176,829 |
| Jun 13, 2025 | 65.03 | 65.22 | 64.40 | 64.81 | 64.81 | -1.28% | 1,802,631 |
| Jun 12, 2025 | 65.05 | 65.72 | 65.02 | 65.65 | 65.65 | -0.03% | 2,475,635 |
| Jun 11, 2025 | 65.96 | 66.23 | 65.44 | 65.67 | 65.67 | -0.09% | 1,219,523 |
| Jun 10, 2025 | 65.40 | 65.83 | 65.03 | 65.73 | 65.73 | -0.60% | 2,593,918 |
| Jun 9, 2025 | 65.72 | 66.27 | 65.61 | 66.13 | 66.13 | 0.17% | 1,801,292 |
| Jun 6, 2025 | 65.74 | 66.08 | 65.06 | 66.02 | 66.02 | 0.40% | 1,565,660 |
| Jun 5, 2025 | 65.63 | 66.15 | 65.43 | 65.76 | 65.76 | 0.05% | 1,275,544 |
| Jun 4, 2025 | 65.79 | 65.94 | 65.25 | 65.73 | 65.73 | 2.29% | 1,641,302 |
| Jun 3, 2025 | 64.50 | 64.64 | 64.06 | 64.26 | 64.26 | 0.09% | 1,707,378 |
| Jun 2, 2025 | 63.40 | 64.28 | 63.31 | 64.20 | 64.20 | 2.26% | 2,481,025 |
| May 30, 2025 | 63.28 | 63.54 | 62.14 | 62.78 | 62.78 | -2.29% | 2,661,555 |
| May 29, 2025 | 64.88 | 64.88 | 64.10 | 64.25 | 64.25 | 0.63% | 1,714,789 |
| May 28, 2025 | 64.53 | 64.55 | 63.74 | 63.85 | 63.85 | -2.19% | 1,740,192 |
| May 27, 2025 | 65.35 | 65.50 | 65.07 | 65.28 | 65.28 | -0.73% | 1,457,602 |
| May 23, 2025 | 64.97 | 65.90 | 64.97 | 65.76 | 65.76 | 0.60% | 1,432,170 |