Tencent Holdings Limited (TCEHY)
OTCMKTS
· Delayed Price · Currency is USD
58.00
+0.20 (0.35%)
Apr 17, 2025, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 64.30 | 64.39 | 63.71 | 63.94 | 63.94 | 2.52% | 4,780,926 |
| Feb 25, 2025 | 62.25 | 62.67 | 61.95 | 62.37 | 62.37 | 1.18% | 3,388,853 |
| Feb 24, 2025 | 63.75 | 63.75 | 61.34 | 61.64 | 61.64 | -7.60% | 9,964,604 |
| Feb 21, 2025 | 66.56 | 67.60 | 66.20 | 66.71 | 66.71 | 2.32% | 6,712,417 |
| Feb 20, 2025 | 64.60 | 66.27 | 64.54 | 65.20 | 65.20 | 3.05% | 7,830,091 |
| Feb 19, 2025 | 63.85 | 63.85 | 63.25 | 63.27 | 63.27 | -1.83% | 4,947,461 |
| Feb 18, 2025 | 64.89 | 64.90 | 63.90 | 64.45 | 64.45 | 4.75% | 8,847,846 |
| Feb 14, 2025 | 61.10 | 61.75 | 60.40 | 61.53 | 61.53 | 6.49% | 9,022,192 |
| Feb 13, 2025 | 56.87 | 57.81 | 56.51 | 57.78 | 57.78 | 0.54% | 5,410,364 |
| Feb 12, 2025 | 56.40 | 57.74 | 56.37 | 57.47 | 57.47 | 3.87% | 3,350,104 |
| Feb 11, 2025 | 55.20 | 55.76 | 54.85 | 55.33 | 55.33 | -2.07% | 4,269,928 |
| Feb 10, 2025 | 56.00 | 56.50 | 55.94 | 56.50 | 56.50 | 2.80% | 4,765,043 |
| Feb 7, 2025 | 54.87 | 55.71 | 54.86 | 54.96 | 54.96 | 1.78% | 4,292,136 |
| Feb 6, 2025 | 54.01 | 54.20 | 53.90 | 54.00 | 54.00 | 0.69% | 3,392,213 |