Tencent Holdings Limited (TCEHY)
OTCMKTS
· Delayed Price · Currency is USD
60.54
-0.49 (-0.80%)
At close: Apr 28, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.45 | 60.71 | 60.30 | 60.54 | 60.54 | -0.80% | 2,975,731 |
| Apr 27, 2026 | 61.05 | 61.32 | 60.77 | 61.03 | 61.03 | -2.48% | 3,781,568 |
| Apr 24, 2026 | 62.59 | 62.95 | 62.28 | 62.58 | 62.58 | 0.59% | 5,001,442 |
| Apr 23, 2026 | 63.18 | 63.24 | 61.62 | 62.21 | 62.21 | -3.48% | 6,349,686 |
| Apr 22, 2026 | 65.02 | 65.25 | 64.13 | 64.45 | 64.45 | -1.00% | 4,953,283 |
| Apr 21, 2026 | 66.23 | 66.29 | 65.03 | 65.10 | 65.10 | -2.56% | 3,709,536 |
| Apr 20, 2026 | 66.81 | 67.39 | 66.50 | 66.81 | 66.81 | 0.16% | 2,613,640 |
| Apr 17, 2026 | 65.95 | 67.87 | 65.70 | 66.70 | 66.70 | 1.21% | 4,270,144 |
| Apr 16, 2026 | 66.15 | 66.30 | 65.50 | 65.90 | 65.90 | 2.57% | 4,968,746 |
| Apr 15, 2026 | 64.01 | 64.38 | 63.64 | 64.25 | 64.25 | 0.82% | 3,448,753 |
| Apr 14, 2026 | 63.32 | 64.20 | 63.22 | 63.73 | 63.73 | 0.19% | 3,944,237 |
| Apr 13, 2026 | 62.55 | 64.67 | 62.41 | 63.61 | 63.61 | -0.58% | 4,370,020 |
| Apr 10, 2026 | 64.56 | 64.74 | 63.93 | 63.98 | 63.98 | -1.37% | 2,253,238 |
| Apr 9, 2026 | 64.74 | 65.01 | 64.31 | 64.87 | 64.87 | 0.17% | 3,158,828 |
| Apr 8, 2026 | 65.32 | 65.40 | 64.44 | 64.76 | 64.76 | 3.62% | 3,402,547 |
| Apr 7, 2026 | 62.47 | 62.65 | 61.66 | 62.50 | 62.50 | 0.16% | 2,417,175 |
| Apr 6, 2026 | 62.29 | 62.88 | 62.16 | 62.40 | 62.40 | 0.21% | 3,117,298 |
| Apr 2, 2026 | 62.21 | 62.79 | 61.75 | 62.27 | 62.27 | -1.94% | 3,167,183 |
| Apr 1, 2026 | 63.51 | 64.78 | 63.48 | 63.50 | 63.50 | 0.44% | 4,704,623 |
| Mar 31, 2026 | 61.94 | 63.28 | 61.71 | 63.22 | 63.22 | 3.59% | 4,466,280 |
| Mar 30, 2026 | 61.68 | 61.71 | 60.92 | 61.03 | 61.03 | -1.85% | 2,967,725 |
| Mar 27, 2026 | 62.67 | 62.68 | 61.64 | 62.18 | 62.18 | -0.89% | 3,353,689 |
| Mar 26, 2026 | 63.27 | 63.45 | 62.58 | 62.74 | 62.74 | -2.52% | 4,719,581 |
| Mar 25, 2026 | 65.00 | 65.09 | 64.18 | 64.36 | 64.36 | -1.12% | 3,605,035 |
| Mar 24, 2026 | 64.86 | 65.29 | 64.60 | 65.09 | 65.09 | 0.83% | 4,315,876 |
| Mar 23, 2026 | 65.09 | 65.42 | 64.08 | 64.56 | 64.56 | 1.66% | 4,473,213 |
| Mar 20, 2026 | 64.53 | 64.53 | 63.39 | 63.50 | 63.50 | -2.05% | 3,663,596 |
| Mar 19, 2026 | 64.11 | 65.93 | 63.56 | 64.83 | 64.83 | -1.77% | 5,452,955 |
| Mar 18, 2026 | 67.04 | 68.49 | 65.55 | 66.00 | 66.00 | -4.62% | 8,403,647 |
| Mar 17, 2026 | 70.49 | 71.45 | 69.13 | 69.20 | 69.20 | -3.72% | 3,447,937 |
| Mar 16, 2026 | 71.39 | 72.19 | 71.15 | 71.87 | 71.87 | 2.76% | 3,285,648 |
| Mar 13, 2026 | 70.58 | 70.92 | 69.77 | 69.94 | 69.94 | 1.11% | 2,644,984 |
| Mar 12, 2026 | 70.00 | 70.00 | 69.11 | 69.17 | 69.17 | -2.80% | 3,491,464 |
| Mar 11, 2026 | 70.89 | 71.17 | 70.10 | 71.16 | 71.16 | -3.79% | 4,953,763 |
| Mar 10, 2026 | 70.48 | 74.47 | 70.48 | 73.96 | 73.96 | 10.39% | 10,685,577 |
| Mar 9, 2026 | 65.89 | 67.22 | 65.35 | 67.00 | 67.00 | 2.38% | 3,547,712 |
| Mar 6, 2026 | 65.00 | 65.97 | 64.90 | 65.44 | 65.44 | 2.07% | 3,030,957 |
| Mar 5, 2026 | 64.03 | 64.43 | 63.57 | 64.11 | 64.11 | -1.57% | 3,406,096 |
| Mar 4, 2026 | 65.31 | 65.39 | 64.75 | 65.13 | 65.13 | 1.10% | 3,705,652 |
| Mar 3, 2026 | 64.06 | 64.78 | 63.29 | 64.42 | 64.42 | -1.72% | 3,908,643 |
| Mar 2, 2026 | 65.02 | 65.94 | 65.02 | 65.55 | 65.55 | -0.23% | 2,590,898 |
| Feb 27, 2026 | 66.10 | 66.19 | 65.70 | 65.70 | 65.70 | 0.15% | 2,185,854 |
| Feb 26, 2026 | 65.81 | 65.82 | 65.05 | 65.60 | 65.60 | -1.90% | 3,020,008 |
| Feb 25, 2026 | 66.87 | 67.18 | 66.53 | 66.87 | 66.87 | -0.15% | 2,935,390 |
| Feb 24, 2026 | 66.65 | 67.21 | 66.53 | 66.97 | 66.97 | -1.49% | 2,649,595 |
| Feb 23, 2026 | 68.51 | 69.01 | 67.89 | 67.98 | 67.98 | -0.10% | 1,581,041 |
| Feb 20, 2026 | 66.67 | 68.07 | 66.48 | 68.05 | 68.05 | -0.12% | 1,997,981 |
| Feb 19, 2026 | 68.26 | 68.42 | 67.73 | 68.13 | 68.13 | -0.29% | 1,373,012 |
| Feb 18, 2026 | 68.50 | 68.84 | 68.02 | 68.33 | 68.33 | 0.66% | 2,584,160 |
| Feb 17, 2026 | 67.84 | 68.28 | 67.64 | 67.88 | 67.88 | -0.59% | 1,479,546 |
| Feb 13, 2026 | 67.50 | 68.40 | 67.36 | 68.28 | 68.28 | 1.35% | 2,618,423 |
| Feb 12, 2026 | 68.65 | 68.65 | 66.80 | 67.37 | 67.37 | -3.06% | 4,952,067 |
| Feb 11, 2026 | 69.70 | 69.96 | 68.91 | 69.50 | 69.50 | -1.67% | 3,711,910 |
| Feb 10, 2026 | 70.50 | 70.98 | 70.27 | 70.68 | 70.68 | -1.56% | 3,351,114 |
| Feb 9, 2026 | 71.75 | 72.09 | 71.54 | 71.80 | 71.80 | 0.43% | 3,126,987 |
| Feb 6, 2026 | 70.80 | 71.53 | 70.66 | 71.49 | 71.49 | 2.33% | 3,552,793 |
| Feb 5, 2026 | 71.09 | 71.46 | 69.82 | 69.86 | 69.86 | -1.16% | 4,090,970 |
| Feb 4, 2026 | 71.26 | 71.28 | 69.96 | 70.68 | 70.68 | -4.14% | 5,428,118 |
| Feb 3, 2026 | 74.12 | 74.45 | 72.76 | 73.73 | 73.73 | -3.33% | 5,523,956 |
| Feb 2, 2026 | 76.61 | 77.13 | 76.01 | 76.27 | 76.27 | -0.16% | 3,603,470 |
| Jan 30, 2026 | 77.85 | 78.02 | 74.98 | 76.39 | 76.39 | -3.72% | 5,555,671 |
| Jan 29, 2026 | 79.41 | 79.89 | 78.28 | 79.34 | 79.34 | 0.89% | 2,875,617 |
| Jan 28, 2026 | 79.43 | 79.45 | 78.14 | 78.64 | 78.64 | 0.72% | 2,904,903 |
| Jan 27, 2026 | 78.02 | 78.33 | 77.74 | 78.08 | 78.08 | 1.35% | 2,049,418 |
| Jan 26, 2026 | 77.07 | 77.28 | 76.61 | 77.04 | 77.04 | 0.42% | 1,835,457 |
| Jan 23, 2026 | 76.14 | 76.84 | 75.72 | 76.72 | 76.72 | 0.54% | 2,355,383 |
| Jan 22, 2026 | 76.90 | 77.25 | 76.27 | 76.31 | 76.31 | -0.82% | 3,922,818 |
| Jan 21, 2026 | 77.13 | 77.44 | 76.53 | 76.94 | 76.94 | 1.16% | 3,118,488 |
| Jan 20, 2026 | 76.90 | 77.29 | 76.02 | 76.06 | 76.06 | -3.23% | 4,054,834 |
| Jan 16, 2026 | 79.01 | 79.05 | 77.99 | 78.60 | 78.60 | -1.97% | 2,087,585 |
| Jan 15, 2026 | 79.89 | 80.51 | 79.22 | 80.18 | 80.18 | -1.17% | 2,217,246 |
| Jan 14, 2026 | 80.59 | 81.25 | 80.15 | 81.13 | 81.13 | 1.29% | 3,944,876 |
| Jan 13, 2026 | 80.74 | 81.02 | 79.97 | 80.10 | 80.10 | -2.79% | 4,916,518 |
| Jan 12, 2026 | 79.75 | 82.47 | 79.70 | 82.40 | 82.40 | 4.38% | 5,202,816 |
| Jan 9, 2026 | 78.59 | 79.03 | 78.30 | 78.94 | 78.94 | -0.01% | 1,149,735 |
| Jan 8, 2026 | 79.12 | 79.39 | 78.68 | 78.95 | 78.95 | -0.80% | 2,669,167 |
| Jan 7, 2026 | 79.99 | 79.99 | 79.31 | 79.59 | 79.59 | -1.74% | 1,703,894 |
| Jan 6, 2026 | 81.00 | 81.45 | 80.85 | 81.00 | 81.00 | -0.09% | 2,184,906 |
| Jan 5, 2026 | 79.90 | 81.18 | 79.60 | 81.07 | 81.07 | 0.65% | 2,218,538 |
| Jan 2, 2026 | 79.86 | 80.56 | 79.54 | 80.55 | 80.55 | 5.23% | 2,526,611 |
| Dec 31, 2025 | 77.00 | 77.28 | 76.51 | 76.55 | 76.55 | -0.65% | 1,014,797 |
| Dec 30, 2025 | 77.47 | 77.47 | 76.96 | 77.05 | 77.05 | 0.13% | 1,031,237 |
| Dec 29, 2025 | 76.65 | 76.97 | 76.50 | 76.95 | 76.95 | -1.45% | 2,282,096 |
| Dec 26, 2025 | 77.80 | 78.39 | 77.75 | 78.08 | 78.08 | 0.85% | 1,254,996 |
| Dec 24, 2025 | 77.25 | 77.88 | 77.25 | 77.42 | 77.42 | -0.22% | 584,329 |
| Dec 23, 2025 | 77.17 | 77.59 | 76.61 | 77.59 | 77.59 | -1.70% | 2,155,418 |
| Dec 22, 2025 | 78.76 | 79.12 | 78.69 | 78.93 | 78.93 | 0.15% | 1,275,586 |
| Dec 19, 2025 | 78.84 | 79.36 | 78.73 | 78.81 | 78.81 | 1.56% | 2,689,063 |
| Dec 18, 2025 | 77.85 | 78.40 | 77.58 | 77.60 | 77.60 | 1.41% | 2,013,949 |
| Dec 17, 2025 | 77.93 | 77.93 | 76.38 | 76.52 | 76.52 | -0.60% | 2,190,429 |
| Dec 16, 2025 | 76.58 | 77.05 | 76.22 | 76.98 | 76.98 | -0.22% | 1,671,461 |
| Dec 15, 2025 | 77.53 | 77.80 | 76.84 | 77.15 | 77.15 | -0.85% | 1,756,919 |
| Dec 12, 2025 | 78.92 | 79.04 | 77.55 | 77.81 | 77.81 | 0.19% | 1,919,445 |
| Dec 11, 2025 | 77.61 | 77.99 | 77.31 | 77.66 | 77.66 | 0.43% | 2,050,716 |
| Dec 10, 2025 | 77.50 | 77.93 | 77.28 | 77.33 | 77.33 | 0.03% | 2,056,387 |
| Dec 9, 2025 | 77.24 | 77.39 | 76.91 | 77.31 | 77.31 | -0.59% | 1,359,930 |
| Dec 8, 2025 | 77.76 | 78.04 | 74.58 | 77.77 | 77.77 | -0.54% | 1,960,925 |
| Dec 5, 2025 | 78.24 | 78.61 | 77.96 | 78.19 | 78.19 | 0.09% | 1,132,131 |
| Dec 4, 2025 | 78.59 | 78.62 | 77.85 | 78.12 | 78.12 | -0.50% | 1,725,518 |
| Dec 3, 2025 | 78.34 | 78.80 | 78.00 | 78.51 | 78.51 | -0.82% | 1,637,890 |