OTC Markets OTCPK - Delayed Quote
USD
Tencent Holdings Limited (TCEHY)
56.60
+0.75
(+1.34%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
56.35
56.72
56.10
56.60
56.60
2,747,300
Sep 3, 2026
55.61
56.00
55.32
55.85
55.85
2,755,000
Sep 2, 2026
55.81
56.47
55.66
56.09
56.09
4,020,800
Sep 1, 2026
56.00
56.82
55.86
56.09
56.09
2,919,000
Aug 31, 2026
57.50
57.84
57.09
57.19
57.19
2,698,800
Aug 28, 2026
58.02
58.27
57.58
57.96
57.96
3,567,800
Aug 27, 2026
56.99
57.43
56.78
56.89
56.89
2,525,100
Aug 26, 2026
56.82
57.18
56.32
56.46
56.46
3,090,300
Aug 25, 2026
56.50
56.80
56.25
56.55
56.55
2,948,900
Aug 24, 2026
56.33
57.20
56.28
57.09
57.09
4,355,700
Aug 21, 2026
58.15
58.67
57.98
58.07
58.07
3,403,800
Aug 20, 2026
57.00
57.89
56.78
57.17
57.17
3,014,400
Aug 19, 2026
57.07
57.77
57.02
57.72
57.72
3,555,100
Aug 18, 2026
56.45
56.57
55.95
56.39
56.39
2,117,500
Aug 17, 2026
57.07
57.14
56.50
56.77
56.77
2,897,700
Aug 14, 2026
56.20
56.53
55.64
56.50
56.50
3,657,600
Aug 13, 2026
56.32
56.49
55.18
55.27
55.27
4,480,100
Aug 12, 2026
58.34
58.35
55.80
56.28
56.28
6,397,600
Aug 11, 2026
60.00
60.85
59.30
59.52
59.52
3,613,900
Aug 10, 2026
61.42
61.69
61.21
61.52
61.52
2,403,700
Aug 7, 2026
61.03
62.33
61.03
61.92
61.92
3,208,400
Aug 6, 2026
61.30
61.40
60.70
60.73
60.73
2,647,300
Aug 5, 2026
62.88
62.88
61.44
61.56
61.56
3,464,700
Aug 4, 2026
61.75
62.88
61.72
62.78
62.78
2,993,600
Aug 3, 2026
62.17
62.85
62.00
62.58
62.58
2,826,600
Jul 31, 2026
60.55
61.45
60.19
61.43
61.43
3,461,600
Jul 30, 2026
59.59
60.76
59.55
60.55
60.55
4,047,000
Jul 29, 2026
58.90
60.12
58.80
59.20
59.20
4,736,800
Jul 28, 2026
57.15
57.83
56.97
57.70
57.70
3,079,300
Jul 27, 2026
56.35
57.25
56.35
57.17
57.17
3,468,600
Jul 24, 2026
55.24
55.82
54.95
55.58
55.58
3,714,500
Jul 23, 2026
56.21
56.25
54.88
55.36
55.36
5,034,600
Jul 22, 2026
56.22
56.49
55.42
55.54
55.54
5,313,200
Jul 21, 2026
60.10
60.29
58.94
59.12
59.12
4,189,700
Jul 20, 2026
60.86
62.00
60.38
61.28
61.28
3,656,500
Jul 17, 2026
58.92
59.46
58.59
59.06
59.06
3,320,500
Jul 16, 2026
61.72
61.78
60.86
61.27
61.27
3,079,500
Jul 15, 2026
60.25
62.00
59.92
61.25
61.25
4,425,000
Jul 14, 2026
58.11
58.70
58.09
58.34
58.34
2,534,000
Jul 13, 2026
58.40
58.69
57.87
58.01
58.01
3,957,800
Jul 10, 2026
59.00
59.35
58.81
59.31
59.31
3,090,300
Jul 9, 2026
59.94
59.99
59.55
59.75
59.75
3,695,100
Jul 8, 2026
60.71
60.97
60.12
60.93
60.93
4,866,600
Jul 7, 2026
58.86
59.57
58.71
58.90
58.90
3,685,100
Jul 6, 2026
57.51
58.28
57.37
57.73
57.73
4,512,000
Jul 2, 2026
55.17
55.81
54.84
55.35
55.35
4,541,600
Jul 1, 2026
55.21
56.74
54.90
56.20
56.20
4,437,300
Jun 30, 2026
54.47
55.36
54.45
55.22
55.22
2,773,400
Jun 29, 2026
53.42
54.10
53.40
53.64
53.64
3,582,800
Jun 26, 2026
52.85
53.53
52.84
53.32
53.32
6,916,100
Jun 25, 2026
54.05
54.15
53.15
53.41
53.41
5,799,800
Jun 24, 2026
54.60
55.19
54.51
55.00
55.00
4,673,100
Jun 23, 2026
53.07
53.96
53.00
53.62
53.62
4,419,900
Jun 22, 2026
55.53
55.59
54.30
55.31
55.31
3,977,400
Jun 18, 2026
56.10
56.38
55.80
56.10
56.10
3,573,700
Jun 17, 2026
56.81
57.19
55.73
55.73
55.73
3,483,500
Jun 16, 2026
57.32
57.36
56.66
57.22
57.22
3,152,000
Jun 15, 2026
58.93
59.20
58.55
58.80
58.80
2,132,200
Jun 12, 2026
59.09
59.34
58.71
59.06
59.06
2,238,400
Jun 11, 2026
58.08
59.30
57.74
59.18
59.18
4,701,500
Jun 10, 2026
59.10
59.57
58.93
59.18
59.18
5,097,400
Jun 9, 2026
57.97
58.47
57.09
57.63
57.63
8,217,400
Jun 8, 2026
57.04
57.40
56.52
56.65
56.65
3,901,000
Jun 5, 2026
57.97
57.98
56.64
56.95
56.95
3,926,600
Jun 4, 2026
58.38
58.98
58.06
58.18
58.18
5,228,500
Jun 3, 2026
59.34
59.35
58.12
58.13
58.13
4,796,400
Jun 2, 2026
61.03
61.38
59.11
60.33
60.33
8,593,200
Jun 1, 2026
55.32
55.69
54.98
55.30
55.30
5,015,300
May 29, 2026
54.50
54.72
54.22
54.60
54.60
2,976,600
May 28, 2026
54.36
54.71
54.12
54.62
54.62
2,754,700
May 27, 2026
55.50
55.75
55.18
55.57
55.57
3,149,800
May 26, 2026
56.08
56.28
55.58
56.14
56.14
4,422,500
May 22, 2026
55.15
56.15
54.94
56.07
56.07
3,899,900
May 21, 2026
56.21
57.14
56.00
56.82
56.82
2,973,800
May 20, 2026
58.20
58.68
57.70
58.65
58.65
6,754,900
May 19, 2026
58.52
58.88
58.36
58.61
58.61
2,938,600
May 18, 2026
0.677
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
57.51
57.65
57.01
57.43
57.43
6,895,800
May 15, 2026
58.87
59.48
58.54
58.69
58.01
4,659,100
May 14, 2026
59.28
59.71
58.76
58.89
58.21
5,524,100
May 13, 2026
59.63
61.99
59.23
61.10
60.40
13,721,900
May 12, 2026
58.35
58.70
57.91
58.30
57.63
4,647,700
May 11, 2026
60.46
60.46
59.19
59.48
58.79
3,297,700
May 8, 2026
60.60
60.60
59.56
59.82
59.13
3,304,900
May 7, 2026
61.25
61.36
60.53
60.62
59.92
2,976,600
May 6, 2026
59.93
61.08
59.26
60.80
60.10
5,320,500
May 5, 2026
60.50
60.69
60.20
60.34
59.64
2,159,300
May 4, 2026
60.50
60.70
60.10
60.42
59.72
3,780,200
May 1, 2026
60.93
61.36
60.91
61.20
60.49
2,111,000
Apr 30, 2026
60.06
61.05
59.90
61.02
60.32
3,006,800
Apr 29, 2026
60.95
60.95
60.17
60.27
59.57
4,055,500
Apr 28, 2026
60.45
60.71
60.30
60.54
59.84
2,980,500
Apr 27, 2026
61.05
61.32
60.77
61.03
60.33
3,781,600
Apr 24, 2026
62.59
62.95
62.28
62.58
61.86
5,001,400
Apr 23, 2026
63.18
63.24
61.62
62.21
61.49
9,784,500
Apr 22, 2026
65.02
65.25
64.13
64.45
63.71
4,953,300
Apr 21, 2026
66.23
66.29
65.03
65.10
64.35
3,709,500
Apr 20, 2026
66.81
67.39
66.50
66.81
66.04
2,613,600
Apr 17, 2026
65.95
67.87
65.70
66.70
65.93
4,270,100
Apr 16, 2026
66.15
66.30
65.50
65.90
65.14
4,968,700
Apr 15, 2026
64.01
64.38
63.64
64.25
63.51
3,448,800
Apr 14, 2026
63.32
64.20
63.22
63.73
62.99
3,944,400
Apr 13, 2026
62.55
64.67
62.41
63.61
62.88
4,370,400
Apr 10, 2026
64.56
64.74
63.93
63.98
63.24
2,253,200
Apr 9, 2026
64.74
65.01
64.31
64.87
64.12
3,165,000
Apr 8, 2026
65.32
65.40
64.44
64.76
64.01
3,404,300
Apr 7, 2026
62.47
62.65
61.66
62.50
61.78
2,417,200
Apr 6, 2026
62.29
62.88
62.16
62.40
61.68
3,117,300
Apr 2, 2026
62.21
62.79
61.75
62.27
61.55
3,181,200
Apr 1, 2026
63.51
64.78
63.48
63.50
62.77
4,704,600
Mar 31, 2026
61.94
63.28
61.71
63.22
62.49
4,471,900
Mar 30, 2026
61.68
61.71
60.92
61.03
60.33
2,986,500
Mar 27, 2026
62.67
62.68
61.64
62.18
61.46
3,383,900
Mar 26, 2026
63.27
63.45
62.58
62.74
62.02
4,749,700
Mar 25, 2026
65.00
65.09
64.18
64.36
63.62
3,605,000
Mar 24, 2026
64.86
65.29
64.60
65.09
64.34
4,315,900
Mar 23, 2026
65.09
65.42
64.08
64.56
63.82
4,494,000
Mar 20, 2026
64.53
64.53
63.39
63.50
62.77
3,688,200
Mar 19, 2026
64.11
65.93
63.56
64.83
64.08
5,459,400
Mar 18, 2026
67.04
68.49
65.55
66.00
65.24
8,406,900
Mar 17, 2026
70.49
71.45
69.13
69.20
68.40
3,448,000
Mar 16, 2026
71.39
72.19
71.15
71.87
71.04
3,285,600
Mar 13, 2026
70.58
70.92
69.77
69.94
69.13
2,645,000
Mar 12, 2026
70.00
70.00
69.11
69.17
68.37
3,491,500
Mar 11, 2026
70.89
71.17
70.10
71.16
70.34
4,953,800
Mar 10, 2026
70.48
74.47
70.48
73.96
73.11
10,685,600
Mar 9, 2026
65.89
67.22
65.35
67.00
66.23
3,547,700
Mar 6, 2026
65.00
65.97
64.90
65.44
64.69
3,031,000
Mar 5, 2026
64.03
64.43
63.57
64.11
63.37
3,406,100
Mar 4, 2026
65.31
65.39
64.75
65.13
64.38
3,705,700
Mar 3, 2026
64.06
64.78
63.29
64.42
63.68
3,908,600
Mar 2, 2026
65.02
65.94
65.02
65.55
64.79
2,590,900
Feb 27, 2026
66.10
66.19
65.70
65.70
64.94
2,185,900
Feb 26, 2026
65.81
65.82
65.05
65.60
64.84
3,020,000
Feb 25, 2026
66.87
67.18
66.53
66.87
66.10
2,935,400
Feb 24, 2026
66.65
67.21
66.53
66.97
66.20
2,649,600
Feb 23, 2026
68.51
69.01
67.89
67.98
67.20
1,581,000
Feb 20, 2026
66.67
68.07
66.48
68.05
67.27
1,998,000
Feb 19, 2026
68.26
68.42
67.73
68.13
67.34
1,373,000
Feb 18, 2026
68.50
68.84
68.02
68.33
67.54
2,584,200
Feb 17, 2026
67.84
68.28
67.64
67.88
67.10
1,479,500
Feb 13, 2026
67.50
68.40
67.36
68.28
67.49
2,618,400
Feb 12, 2026
68.65
68.65
66.80
67.37
66.59
4,952,100
Feb 11, 2026
69.70
69.96
68.91
69.50
68.70
3,711,900
Feb 10, 2026
70.50
70.98
70.27
70.68
69.86
3,351,100
Feb 9, 2026
71.75
72.09
71.54
71.80
70.97
3,127,000
Feb 6, 2026
70.80
71.53
70.66
71.49
70.67
3,552,800
Feb 5, 2026
71.09
71.46
69.82
69.86
69.05
4,091,000
Feb 4, 2026
71.26
71.28
69.96
70.68
69.86
5,428,100
Feb 3, 2026
74.12
74.45
72.76
73.73
72.88
5,524,000
Feb 2, 2026
76.61
77.13
76.01
76.27
75.39
3,603,500
Jan 30, 2026
77.85
78.02
74.98
76.39
75.51
5,555,700
Jan 29, 2026
79.41
79.89
78.28
79.34
78.42
2,875,600
Jan 28, 2026
79.43
79.45
78.14
78.64
77.73
2,904,900
Jan 27, 2026
78.02
78.33
77.74
78.08
77.18
2,049,400
Jan 26, 2026
77.07
77.28
76.61
77.04
76.15
1,835,500
Jan 23, 2026
76.14
76.84
75.72
76.72
75.84
2,355,400
Jan 22, 2026
76.90
77.25
76.27
76.31
75.43
3,922,800
Jan 21, 2026
77.13
77.44
76.53
76.94
76.05
3,118,500
Jan 20, 2026
76.90
77.29
76.02
76.06
75.18
4,054,800
Jan 16, 2026
79.01
79.05
77.99
78.60
77.69
2,087,600
Jan 15, 2026
79.89
80.51
79.22
80.18
79.26
2,217,200
Jan 14, 2026
80.59
81.25
80.15
81.13
80.19
3,944,900
Jan 13, 2026
80.74
81.02
79.97
80.10
79.18
4,916,500
Jan 12, 2026
79.75
82.47
79.70
82.40
81.45
5,202,800
Jan 9, 2026
78.59
79.03
78.30
78.94
78.03
1,149,700
Jan 8, 2026
79.12
79.39
78.68
78.95
78.04
2,669,200
Jan 7, 2026
79.99
79.99
79.31
79.59
78.67
1,703,900
Jan 6, 2026
81.00
81.45
80.85
81.00
80.07
2,184,900
Jan 5, 2026
79.90
81.18
79.60
81.07
80.13
2,218,500
Jan 2, 2026
79.86
80.56
79.54
80.55
79.62
2,526,600
Dec 31, 2025
77.00
77.28
76.51
76.55
75.67
1,014,800
Dec 30, 2025
77.47
77.47
76.96
77.05
76.16
1,031,200
Dec 29, 2025
76.65
76.97
76.50
76.95
76.06
2,282,100
Dec 26, 2025
77.80
78.39
77.75
78.08
77.18
1,255,000
Dec 24, 2025
77.25
77.88
77.25
77.42
76.53
584,300
Dec 23, 2025
77.17
77.59
76.61
77.59
76.69
2,155,400
Dec 22, 2025
78.76
79.12
78.69
78.93
78.02
1,275,600
Dec 19, 2025
78.84
79.36
78.73
78.81
77.90
2,689,100
Dec 18, 2025
77.85
78.40
77.58
77.60
76.70
2,013,900
Dec 17, 2025
77.93
77.93
76.38
76.52
75.64
2,190,400
Dec 16, 2025
76.58
77.05
76.22
76.98
76.09
1,671,500
Dec 15, 2025
77.53
77.80
76.84
77.15
76.26
1,756,900
Dec 12, 2025
78.92
79.04
77.55
77.81
76.91
1,919,400
Dec 11, 2025
77.61
77.99
77.31
77.66
76.76
2,050,700
Dec 10, 2025
77.50
77.93
77.28
77.33
76.44
2,056,400
Dec 9, 2025
77.24
77.39
76.91
77.31
76.42
1,359,900
Dec 8, 2025
77.76
78.04
74.58
77.77
76.87
1,960,900
Dec 5, 2025
78.24
78.61
77.96
78.19
77.29
1,132,100
Dec 4, 2025
78.59
78.62
77.85
78.12
77.22
1,725,500
Dec 3, 2025
78.34
78.80
78.00
78.51
77.60
1,637,900
Dec 2, 2025
79.00
79.24
78.55
79.16
78.25
2,041,000
Dec 1, 2025
79.50
80.36
79.42
79.81
78.89
1,661,700
Nov 28, 2025
78.85
79.28
78.46
79.04
78.13
1,125,700
Nov 26, 2025
79.55
79.88
78.27
78.95
78.04
3,181,500
Nov 25, 2025
80.79
80.84
79.87
79.99
79.07
2,471,900
Nov 24, 2025
80.00
80.97
80.00
80.83
79.90
3,078,800
Nov 21, 2025
78.09
79.34
77.71
79.04
78.13
2,827,200
Nov 20, 2025
79.87
79.97
77.72
77.83
76.93
2,766,100
Nov 19, 2025
79.66
79.90
79.04
79.55
78.63
2,061,700
Nov 18, 2025
79.97
80.49
79.44
80.16
79.24
2,466,300
Nov 17, 2025
81.18
81.85
80.58
80.93
80.00
1,955,000
Nov 14, 2025
81.65
83.00
79.71
81.87
80.93
2,915,200
Nov 13, 2025
85.94
86.00
81.53
83.34
82.38
4,079,900
Nov 12, 2025
84.50
84.63
83.38
84.00
83.03
1,724,500
Nov 11, 2025
83.46
84.32
83.31
83.77
82.80
1,537,100
Nov 10, 2025
83.45
83.83
83.07
83.57
82.61
1,628,400
Nov 7, 2025
80.97
81.57
80.48
81.48
80.54
1,967,600
Nov 6, 2025
82.70
82.92
82.08
82.39
81.44
1,828,400
Nov 5, 2025
80.66
81.68
80.66
81.31
80.37
1,598,800
Nov 4, 2025
80.40
81.08
80.21
80.25
79.32
1,895,100
Nov 3, 2025
80.60
80.81
80.12
80.63
79.70
965,800
Oct 31, 2025
81.20
81.43
80.57
81.37
80.43
1,886,300
Oct 30, 2025
83.41
83.85
83.27
83.47
82.51
2,714,200
Oct 29, 2025
83.88
84.77
83.88
84.30
83.33
1,610,700
Oct 28, 2025
83.15
83.85
83.00
83.84
82.87
1,539,000
Oct 27, 2025
84.70
84.85
84.41
84.68
83.70
1,905,400
Oct 24, 2025
82.30
82.53
82.04
82.16
81.21
1,360,800
Oct 23, 2025
81.38
82.50
81.19
81.82
80.88
1,888,800
Oct 22, 2025
80.26
80.56
79.15
79.95
79.03
1,694,700
Oct 21, 2025
81.05
81.05
80.51
80.80
79.87
1,622,500
Oct 20, 2025
80.75
82.02
80.54
81.73
80.79
2,720,500
Oct 17, 2025
78.90
80.44
78.88
80.21
79.28
2,522,800
Oct 16, 2025
79.99
80.19
79.42
79.68
78.76
1,596,000
Oct 15, 2025
80.52
80.96
80.00
80.26
79.33
1,698,000
Oct 14, 2025
79.45
80.99
79.41
80.25
79.32
1,853,200
Oct 13, 2025
81.80
82.30
81.51
81.63
80.69
2,237,600
Oct 10, 2025
83.79
84.22
79.41
79.96
79.04
5,225,200
Oct 9, 2025
86.93
86.93
85.01
85.36
84.38
2,044,700
Oct 8, 2025
86.62
86.94
86.15
86.83
85.83
1,210,000
Oct 7, 2025
87.33
87.50
86.00
86.13
85.14
1,031,600
Oct 6, 2025
86.82
87.68
86.82
87.33
86.32
1,175,200
Oct 3, 2025
86.62
86.80
86.30
86.51
85.51
1,250,000
Oct 2, 2025
86.67
87.12
86.36
86.57
85.57
1,877,600
Oct 1, 2025
85.41
85.95
85.24
85.77
84.78
2,481,200
Sep 30, 2025
85.61
85.75
85.00
85.15
84.17
1,784,700
Sep 29, 2025
84.60
85.35
84.60
84.98
84.00
1,215,200
Sep 26, 2025
83.00
83.49
82.60
83.39
82.43
969,700
Sep 25, 2025
83.49
83.51
82.83
83.31
82.35
1,307,200
Sep 24, 2025
83.36
83.37
82.70
82.71
81.76
1,941,000
Sep 23, 2025
81.98
82.18
81.51
81.53
80.59
1,176,400
Sep 22, 2025
82.60
83.06
82.40
82.75
81.80
1,552,900
Sep 19, 2025
82.66
82.83
82.25
82.36
81.41
1,229,700
Sep 18, 2025
82.43
82.93
82.15
82.65
81.70
1,869,000
Sep 17, 2025
84.82
85.27
84.58
85.04
84.06
1,727,000
Sep 16, 2025
82.91
83.93
82.74
83.84
82.87
1,753,700
Sep 15, 2025
82.88
83.17
82.70
82.89
81.93
1,262,200
Sep 12, 2025
82.42
82.82
82.26
82.30
81.35
961,600
Sep 11, 2025
80.81
82.20
80.81
82.07
81.12
2,174,100
Sep 10, 2025
81.87
81.87
80.51
80.61
79.68
1,458,300
Sep 9, 2025
80.15
81.25
80.15
81.16
80.22
2,352,100
Sep 8, 2025
79.00
79.47
78.84
79.40
78.48
1,698,100
Sep 5, 2025
77.73
77.75
77.08
77.67
76.77
1,456,300
