Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
78.35
+0.05 (0.06%)
At close: Dec 5, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.38 | 79.38 | 78.35 | 78.35 | 78.35 | 0.06% | 16,699 |
| Dec 4, 2025 | 78.85 | 78.85 | 77.77 | 78.30 | 78.30 | -2.00% | 15,943 |
| Dec 3, 2025 | 79.01 | 79.90 | 79.01 | 79.90 | 79.90 | 2.81% | 16,558 |
| Dec 2, 2025 | 79.43 | 79.43 | 77.72 | 77.72 | 77.72 | -2.44% | 14,361 |
| Dec 1, 2025 | 81.35 | 81.35 | 79.55 | 79.66 | 79.66 | 1.43% | 34,398 |
| Nov 28, 2025 | 78.60 | 78.60 | 78.54 | 78.54 | 78.54 | 0.24% | 518 |
| Nov 26, 2025 | 76.36 | 79.80 | 76.36 | 78.35 | 78.35 | -2.25% | 2,151 |
| Nov 25, 2025 | 83.19 | 83.19 | 79.95 | 80.15 | 80.15 | - | 2,131 |
| Nov 24, 2025 | 79.51 | 80.61 | 79.51 | 80.15 | 80.15 | 0.84% | 2,639 |
| Nov 21, 2025 | 75.00 | 79.48 | 75.00 | 79.48 | 79.48 | 0.93% | 12,115 |
| Nov 20, 2025 | 80.15 | 80.15 | 77.95 | 78.75 | 78.75 | -1.54% | 2,987 |
| Nov 19, 2025 | 79.36 | 80.00 | 79.16 | 79.98 | 79.98 | -0.67% | 10,061 |
| Nov 18, 2025 | 78.22 | 80.87 | 78.22 | 80.52 | 80.52 | -0.41% | 9,012 |
| Nov 17, 2025 | 81.08 | 81.76 | 80.85 | 80.85 | 80.85 | -2.06% | 1,647 |
| Nov 14, 2025 | 81.60 | 83.08 | 80.25 | 82.55 | 82.55 | -0.06% | 35,725 |
| Nov 13, 2025 | 85.00 | 86.30 | 81.56 | 82.60 | 82.60 | -2.07% | 44,420 |
| Nov 12, 2025 | 84.00 | 84.53 | 84.00 | 84.35 | 84.35 | 0.41% | 25,020 |
| Nov 11, 2025 | 84.50 | 84.50 | 83.00 | 84.00 | 84.00 | 0.43% | 17,651 |
| Nov 10, 2025 | 83.50 | 83.71 | 82.58 | 83.64 | 83.64 | 2.25% | 2,865 |
| Nov 7, 2025 | 81.00 | 82.35 | 81.00 | 81.80 | 81.80 | -0.19% | 11,997 |
| Nov 6, 2025 | 81.77 | 82.75 | 81.77 | 81.95 | 81.95 | 1.18% | 1,297 |
| Nov 4, 2025 | 80.01 | 81.11 | 80.01 | 81.00 | 81.00 | 3.74% | 13,575 |
| Nov 3, 2025 | 80.86 | 80.86 | 78.08 | 78.08 | 78.08 | -3.31% | 1,841 |
| Oct 31, 2025 | 77.50 | 83.50 | 77.50 | 80.75 | 80.75 | -4.12% | 2,307 |
| Oct 30, 2025 | 85.42 | 85.42 | 83.36 | 84.22 | 84.22 | -0.52% | 1,946 |
| Oct 29, 2025 | 84.66 | 84.66 | 83.65 | 84.66 | 84.66 | 1.69% | 1,266 |
| Oct 28, 2025 | 84.50 | 84.50 | 83.11 | 83.26 | 83.26 | -1.20% | 3,418 |
| Oct 27, 2025 | 82.50 | 84.76 | 82.50 | 84.26 | 84.26 | 2.17% | 2,547 |
| Oct 24, 2025 | 82.00 | 82.70 | 81.96 | 82.47 | 82.47 | -2.05% | 4,751 |
| Oct 23, 2025 | 83.44 | 84.20 | 81.71 | 84.20 | 84.20 | 5.50% | 839 |
| Oct 22, 2025 | 83.00 | 83.00 | 78.00 | 79.81 | 79.81 | -1.41% | 1,646 |
| Oct 21, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.98% | 955 |
| Oct 20, 2025 | 77.30 | 82.17 | 77.30 | 81.75 | 81.75 | -4.07% | 3,613 |
| Oct 17, 2025 | 79.30 | 85.22 | 78.29 | 85.22 | 85.22 | 3.71% | 14,364 |
| Oct 16, 2025 | 81.53 | 82.82 | 78.87 | 82.17 | 82.17 | 2.72% | 4,267 |
| Oct 15, 2025 | 80.00 | 80.63 | 79.19 | 80.00 | 80.00 | -0.87% | 1,685 |
| Oct 14, 2025 | 79.88 | 81.09 | 79.88 | 80.70 | 80.70 | -0.98% | 2,303 |
| Oct 13, 2025 | 85.09 | 85.09 | 81.50 | 81.50 | 81.50 | 0.20% | 2,600 |
| Oct 10, 2025 | 82.81 | 82.81 | 80.00 | 81.34 | 81.34 | -3.33% | 9,331 |
| Oct 9, 2025 | 85.75 | 86.12 | 84.14 | 84.14 | 84.14 | -3.06% | 42,063 |
| Oct 8, 2025 | 89.10 | 89.10 | 86.44 | 86.80 | 86.80 | 0.37% | 6,680 |
| Oct 7, 2025 | 87.50 | 87.60 | 85.77 | 86.48 | 86.48 | -1.17% | 5,331 |
| Oct 6, 2025 | 86.57 | 87.78 | 86.57 | 87.50 | 87.50 | 1.10% | 3,687 |
| Oct 3, 2025 | 86.63 | 86.77 | 86.50 | 86.55 | 86.55 | 0.11% | 13,939 |
| Oct 2, 2025 | 86.00 | 87.00 | 83.00 | 86.45 | 86.45 | 0.69% | 9,388 |
| Oct 1, 2025 | 85.65 | 85.86 | 85.05 | 85.86 | 85.86 | 0.95% | 4,924 |
| Sep 30, 2025 | 80.75 | 85.25 | 80.75 | 85.05 | 85.05 | 1.03% | 10,068 |
| Sep 29, 2025 | 83.75 | 85.20 | 83.75 | 84.18 | 84.18 | 1.98% | 9,660 |
| Sep 26, 2025 | 80.00 | 82.55 | 80.00 | 82.55 | 82.55 | -0.96% | 2,108 |
| Sep 25, 2025 | 83.00 | 83.55 | 82.91 | 83.35 | 83.35 | 1.39% | 12,576 |
| Sep 24, 2025 | 83.00 | 83.18 | 81.50 | 82.20 | 82.20 | 0.16% | 5,580 |
| Sep 23, 2025 | 83.51 | 83.51 | 81.04 | 82.07 | 82.07 | -0.55% | 2,495 |
| Sep 22, 2025 | 82.63 | 82.89 | 82.50 | 82.53 | 82.53 | -0.13% | 2,768 |
| Sep 19, 2025 | 82.63 | 82.96 | 81.00 | 82.64 | 82.63 | -0.42% | 3,084 |
| Sep 18, 2025 | 81.50 | 82.98 | 81.50 | 82.98 | 82.98 | -2.42% | 2,602 |
| Sep 17, 2025 | 84.59 | 85.50 | 84.59 | 85.04 | 85.04 | 1.30% | 2,940 |
| Sep 16, 2025 | 86.40 | 86.40 | 82.92 | 83.95 | 83.95 | 1.02% | 5,699 |
| Sep 15, 2025 | 84.44 | 84.44 | 83.00 | 83.10 | 83.10 | 0.55% | 11,259 |
| Sep 12, 2025 | 81.98 | 82.65 | 81.81 | 82.65 | 82.65 | 1.92% | 3,367 |
| Sep 11, 2025 | 81.25 | 82.11 | 81.09 | 81.09 | 81.09 | 0.11% | 7,767 |
| Sep 10, 2025 | 80.86 | 81.22 | 80.76 | 81.00 | 81.00 | -0.92% | 1,791 |
| Sep 9, 2025 | 79.50 | 81.75 | 79.50 | 81.75 | 81.75 | 3.15% | 29,238 |
| Sep 8, 2025 | 79.12 | 79.32 | 78.77 | 79.25 | 79.25 | 2.20% | 7,328 |
| Sep 5, 2025 | 77.35 | 79.10 | 77.35 | 77.54 | 77.54 | 1.74% | 4,158 |
| Sep 4, 2025 | 75.90 | 76.22 | 75.69 | 76.22 | 76.22 | -0.88% | 2,874 |
| Sep 3, 2025 | 77.00 | 77.00 | 76.90 | 76.90 | 76.90 | -0.12% | 1,233 |
| Sep 2, 2025 | 78.46 | 78.46 | 76.99 | 76.99 | 76.99 | -0.87% | 803 |
| Aug 29, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.72% | 1,750 |
| Aug 28, 2025 | 78.36 | 78.45 | 77.11 | 77.11 | 77.11 | -1.80% | 692 |
| Aug 27, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.19% | 919 |
| Aug 26, 2025 | 78.02 | 78.96 | 78.02 | 78.38 | 78.38 | 0.53% | 3,883 |
| Aug 25, 2025 | 78.48 | 79.20 | 76.60 | 77.96 | 77.96 | -0.05% | 11,950 |
| Aug 22, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.37% | 13,758 |
| Aug 21, 2025 | 76.17 | 76.51 | 75.91 | 76.20 | 76.20 | 0.95% | 2,931 |
| Aug 20, 2025 | 75.70 | 75.70 | 75.03 | 75.48 | 75.48 | -0.42% | 7,943 |
| Aug 19, 2025 | 75.51 | 76.28 | 75.51 | 75.80 | 75.80 | 0.66% | 34,329 |
| Aug 18, 2025 | 75.00 | 75.38 | 74.57 | 75.30 | 75.30 | 1.06% | 1,845 |
| Aug 15, 2025 | 76.49 | 76.49 | 74.51 | 74.51 | 74.51 | 0.21% | 3,429 |
| Aug 14, 2025 | 75.41 | 75.41 | 74.36 | 74.36 | 74.36 | -3.04% | 2,395 |
| Aug 13, 2025 | 75.00 | 77.10 | 74.50 | 76.69 | 76.69 | 7.77% | 12,236 |
| Aug 12, 2025 | 72.54 | 72.54 | 71.15 | 71.16 | 71.16 | 0.15% | 1,498 |
| Aug 11, 2025 | 71.60 | 72.44 | 70.80 | 71.05 | 71.05 | -0.63% | 2,924 |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.24% | 648 |
| Aug 7, 2025 | 72.60 | 72.60 | 71.72 | 72.40 | 72.40 | -0.82% | 3,495 |
| Aug 6, 2025 | 72.00 | 73.66 | 72.00 | 73.00 | 73.00 | 2.17% | 3,956 |
| Aug 5, 2025 | 70.04 | 71.75 | 69.27 | 71.45 | 71.45 | 1.46% | 9,303 |
| Aug 4, 2025 | 67.75 | 70.75 | 67.75 | 70.42 | 70.42 | 5.39% | 1,895 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.82 | 66.82 | 66.82 | -3.15% | 3,373 |
| Jul 30, 2025 | 72.00 | 72.00 | 68.99 | 68.99 | 68.99 | -3.18% | 2,688 |
| Jul 29, 2025 | 68.29 | 71.26 | 68.29 | 71.26 | 71.26 | 2.10% | 1,747 |
| Jul 28, 2025 | 67.99 | 69.80 | 67.99 | 69.80 | 69.79 | -0.44% | 6,730 |
| Jul 25, 2025 | 69.88 | 70.47 | 69.88 | 70.11 | 70.11 | -0.14% | 1,337 |
| Jul 24, 2025 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | -0.38% | 2,193 |
| Jul 23, 2025 | 70.00 | 70.60 | 67.26 | 70.47 | 70.47 | 3.74% | 23,341 |
| Jul 22, 2025 | 67.00 | 67.95 | 66.99 | 67.93 | 67.93 | 2.92% | 2,015 |
| Jul 21, 2025 | 66.49 | 66.49 | 66.00 | 66.00 | 66.00 | -0.38% | 1,521 |
| Jul 18, 2025 | 66.50 | 66.50 | 66.25 | 66.25 | 66.25 | -0.34% | 11,553 |
| Jul 17, 2025 | 66.01 | 66.50 | 62.25 | 66.47 | 66.47 | 1.55% | 1,845 |
| Jul 16, 2025 | 63.92 | 66.38 | 63.92 | 65.46 | 65.46 | 0.07% | 1,640 |
| Jul 15, 2025 | 65.52 | 65.52 | 65.41 | 65.41 | 65.41 | 1.41% | 1,975 |