Tencent Holdings Limited (TCEHY)
OTCMKTS · Delayed Price · Currency is USD
80.29
+0.61 (0.77%)
Oct 17, 2025, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 78.90 | 80.44 | 78.88 | 80.21 | 80.21 | 0.67% | 2,522,752 |
| Oct 16, 2025 | 79.99 | 80.19 | 79.42 | 79.68 | 79.68 | -0.72% | 1,595,975 |
| Oct 15, 2025 | 80.52 | 80.96 | 80.00 | 80.26 | 80.26 | 0.01% | 1,697,962 |
| Oct 14, 2025 | 79.45 | 80.99 | 79.41 | 80.25 | 80.25 | -1.69% | 1,853,208 |
| Oct 13, 2025 | 81.80 | 82.30 | 81.51 | 81.63 | 81.63 | 2.09% | 2,237,564 |
| Oct 10, 2025 | 83.79 | 84.22 | 79.41 | 79.96 | 79.96 | -6.33% | 5,225,157 |
| Oct 9, 2025 | 86.93 | 86.93 | 85.01 | 85.36 | 85.36 | -1.69% | 2,044,702 |
| Oct 8, 2025 | 86.62 | 86.94 | 86.15 | 86.83 | 86.83 | 0.81% | 1,210,024 |
| Oct 7, 2025 | 87.33 | 87.50 | 86.00 | 86.13 | 86.13 | -1.37% | 1,031,591 |
| Oct 6, 2025 | 86.82 | 87.68 | 86.82 | 87.33 | 87.33 | 0.95% | 1,175,217 |
| Oct 3, 2025 | 86.62 | 86.80 | 86.30 | 86.51 | 86.51 | -0.07% | 1,250,016 |
| Oct 2, 2025 | 86.67 | 87.12 | 86.36 | 86.57 | 86.57 | 0.93% | 1,877,552 |
| Oct 1, 2025 | 85.41 | 85.95 | 85.24 | 85.77 | 85.77 | 0.73% | 2,481,232 |
| Sep 30, 2025 | 85.61 | 85.75 | 85.00 | 85.15 | 85.15 | 0.20% | 1,784,724 |
| Sep 29, 2025 | 84.60 | 85.35 | 84.60 | 84.98 | 84.98 | 1.91% | 1,215,151 |
| Sep 26, 2025 | 83.00 | 83.49 | 82.60 | 83.39 | 83.39 | 0.10% | 969,667 |
| 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 |