Dark

TCEHY
TENCENT HLDGS UNSP/ADR
stock OTC ADR

EOD

May 15, 2026

58.69USD-0.340%(-0.20)4,659,080

Pre-market

0.00USD-100.000%(-58.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	58.8700	59.4800	58.5400	58.6900	-0.340%	4,659,080	0.000%
2026-05-14	59.2800	59.7100	58.7600	58.8900	-3.617%	5,529,497	-0.340%
2026-05-13	59.6300	61.9900	59.2300	61.1000	+4.803%	13,721,858	-3.944%
2026-05-12	58.3500	58.6950	57.9100	58.3000	-1.984%	4,647,650	+0.669%
2026-05-11	60.4600	60.4600	59.1900	59.4800	-0.568%	3,327,969	-1.328%
2026-05-08	60.6000	60.6000	59.5600	59.8200	-1.320%	3,276,102	-1.889%
2026-05-07	61.2500	61.3600	60.5300	60.6200	-0.296%	2,976,595	-3.184%
2026-05-06	59.9300	61.0800	59.2600	60.8000	+0.762%	5,320,470	-3.470%
2026-05-05	60.5000	60.6900	60.2000	60.3400	-0.132%	2,159,256	-2.735%
2026-05-04	60.5000	60.7000	60.1000	60.4200	-1.275%	3,784,991	-2.863%
2026-05-01	60.9301	61.3600	60.9100	61.2000	+0.295%	2,119,999	-4.101%
2026-04-30	60.0600	61.0500	59.9000	61.0200	+1.244%	3,008,828	-3.818%
2026-04-29	60.9500	60.9500	60.1700	60.2700	-0.446%	4,068,778	-2.622%
2026-04-28	60.4500	60.7100	60.3000	60.5400	-0.803%	2,980,469	-3.056%
2026-04-27	61.0500	61.3150	60.7700	61.0300	-2.477%	3,781,468	-3.834%
2026-04-24	62.5900	62.9500	62.2800	62.5800	+0.595%	5,001,442	-6.216%
2026-04-23	63.1800	63.2350	61.6200	62.2100	-3.476%	9,804,751	-5.658%
2026-04-22	65.0200	65.2500	64.1300	64.4500	-0.998%	4,957,523	-8.937%
2026-04-21	66.2300	66.2900	65.0300	65.1000	-2.559%	3,712,288	-9.846%
2026-04-20	66.8100	67.3900	66.5000	66.8100	+0.165%	2,625,613	-12.154%
2026-04-17	65.9500	67.8700	65.7000	66.7000	+1.214%	4,270,219	-12.009%
2026-04-16	66.1500	66.3000	65.5000	65.9000	+2.568%	4,975,342	-10.941%
2026-04-15	64.0100	64.3800	63.6400	64.2500	+0.816%	3,448,762	-8.654%
2026-04-14	63.3200	64.2000	63.2200	63.7300	+0.189%	3,950,075	-7.908%
2026-04-13	62.5500	64.6700	62.4100	63.6100	-0.578%	4,382,033	-7.735%
2026-04-10	64.5600	64.7400	63.9300	63.9800	-1.372%	2,256,358	-8.268%
2026-04-09	64.7400	65.0100	64.3075	64.8700	+0.170%	3,171,949	-9.527%
2026-04-08	65.3200	65.4000	64.4400	64.7600	+3.616%	3,406,919	-9.373%
2026-04-07	62.4700	62.6500	61.6600	62.5000	+0.160%	2,422,599	-6.096%
2026-04-06	62.2900	62.8825	62.1600	62.4000	+0.209%	3,127,323	-5.946%
2026-04-02	62.2100	62.7900	61.7500	62.2700	-1.937%	3,201,547	-5.749%
2026-04-01	63.5100	64.7800	63.4800	63.5000	+0.443%	4,706,847	-7.575%
2026-03-31	61.9400	63.2800	61.7100	63.2200	+3.588%	4,480,755	-7.165%
2026-03-30	61.6800	61.7100	60.9200	61.0300	-1.849%	2,991,166	-3.834%
2026-03-27	62.6700	62.6800	61.6400	62.1800	-0.893%	3,390,589	-5.613%
2026-03-26	63.2700	63.4500	62.5800	62.7400	-2.517%	4,753,871	-6.455%
2026-03-25	65.0000	65.0900	64.1800	64.3600	-1.122%	3,609,635	-8.810%
2026-03-24	64.8600	65.2900	64.6000	65.0900	+0.829%	4,321,852	-9.833%
2026-03-23	65.0900	65.4200	64.0800	64.5550	+1.661%	4,497,597	-9.085%
2026-03-20	64.5300	64.5300	63.3900	63.5000	-2.052%	3,688,243	-7.575%
2026-03-19	64.1100	65.9300	63.5600	64.8300	-1.773%	5,459,573	-9.471%
2026-03-18	67.0400	68.4900	65.5500	66.0000	-4.624%	8,415,195	-11.076%
2026-03-17	70.4900	71.4500	69.1300	69.2000	-3.715%	3,447,949	-15.188%
2026-03-16	71.3900	72.1900	71.1500	71.8700	+2.760%	3,289,803	-18.339%
2026-03-13	70.5800	70.9200	69.7700	69.9400	+1.113%	2,653,921	-16.085%
2026-03-12	70.0000	70.0000	69.1100	69.1700	-2.797%	3,498,653	-15.151%
2026-03-11	70.8900	71.1700	70.1000	71.1600	-3.786%	4,962,271	-17.524%
2026-03-10	70.4800	74.4700	70.4800	73.9600	+10.388%	11,232,026	-20.646%
2026-03-09	65.8900	67.2200	65.3500	67.0000	+2.384%	3,585,031	-12.403%
2026-03-06	65.0000	65.9650	64.9000	65.4400	+2.075%	3,030,957	-10.315%
2026-03-05	64.0300	64.4300	63.5700	64.1100	-1.566%	3,416,096	-8.454%
2026-03-04	65.3100	65.3900	64.7500	65.1300	+1.102%	3,709,597	-9.888%
2026-03-03	64.0600	64.7800	63.2900	64.4200	-1.724%	3,908,643	-8.895%
2026-03-02	65.0200	65.9400	65.0200	65.5500	-0.228%	2,590,798	-10.465%
2026-02-27	66.1000	66.1900	65.7000	65.7000	+0.152%	2,188,001	-10.670%
2026-02-26	65.8100	65.8200	65.0500	65.6000	-1.899%	3,023,289	-10.534%
2026-02-25	66.8700	67.1800	66.5300	66.8700	-0.149%	2,938,569	-12.233%
2026-02-24	66.6500	67.2100	66.5300	66.9700	-1.486%	2,656,423	-12.364%
2026-02-23	68.5100	69.0100	67.8900	67.9800	-0.096%	1,583,467	-13.666%
2026-02-20	66.6700	68.0700	66.4800	68.0450	-0.125%	2,003,503	-13.748%
2026-02-19	68.2600	68.4200	67.7300	68.1300	-0.293%	1,402,665	-13.856%
2026-02-18	68.5000	68.8400	68.0200	68.3300	+0.663%	2,585,415	-14.108%
2026-02-17	67.8400	68.2799	67.6400	67.8800	-0.586%	1,483,420	-13.539%
2026-02-13	67.5000	68.4000	67.3600	68.2800	+1.351%	2,621,822	-14.045%
2026-02-12	68.6500	68.6500	66.8000	67.3700	-3.065%	4,952,367	-12.884%
2026-02-11	69.7000	69.9600	68.9100	69.5000	-1.669%	3,732,350	-15.554%
2026-02-10	70.5000	70.9800	70.2700	70.6800	-1.560%	3,354,209	-16.964%
2026-02-09	71.7500	72.0900	71.5400	71.8000	+0.434%	3,134,565	-18.259%
2026-02-06	70.8000	71.5300	70.6600	71.4900	+2.333%	3,566,914	-17.905%
2026-02-05	71.0900	71.4600	69.8200	69.8600	-1.160%	4,090,970	-15.989%
2026-02-04	71.2600	71.2800	69.9600	70.6800	-4.137%	5,428,118	-16.964%
2026-02-03	74.1200	74.4500	72.7600	73.7300	-3.330%	5,523,856	-20.399%
2026-02-02	76.6100	77.1300	76.0100	76.2700	-0.157%	3,603,470	-23.050%
2026-01-30	77.8500	78.0200	74.9800	76.3900	-3.718%	5,555,671	-23.171%
2026-01-29	79.4100	79.8900	78.2800	79.3400	+0.890%	2,879,583	-26.027%
2026-01-28	79.4300	79.4500	78.1400	78.6400	+0.717%	2,904,951	-25.369%
2026-01-27	78.0200	78.3300	77.7400	78.0800	+1.350%	2,070,539	-24.834%
2026-01-26	77.0700	77.2800	76.6100	77.0400	+0.417%	1,840,057	-23.819%
2026-01-23	76.1400	76.8400	75.7200	76.7200	+0.537%	2,360,852	-23.501%
2026-01-22	76.9000	77.2500	76.2700	76.3100	-0.819%	3,927,645	-23.090%
2026-01-21	77.1300	77.4400	76.5300	76.9400	+1.157%	3,120,255	-23.720%
2026-01-20	76.9000	77.2900	76.0200	76.0600	-3.232%	4,056,887	-22.837%
2026-01-16	79.0100	79.0500	77.9900	78.6000	-1.971%	2,091,189	-25.331%
2026-01-15	79.8900	80.5100	79.2200	80.1800	-1.171%	2,222,046	-26.802%
2026-01-14	80.5900	81.2500	80.1500	81.1300	+1.286%	3,950,888	-27.659%
2026-01-13	80.7400	81.0200	79.9700	80.1000	-2.791%	4,938,173	-26.729%
2026-01-12	79.7500	82.4700	79.7000	82.4000	+4.383%	5,215,036	-28.774%
2026-01-09	78.5900	79.0300	78.3000	78.9400	-0.013%	1,153,635	-25.652%
2026-01-08	79.1200	79.3900	78.6800	78.9500	-0.804%	2,670,516	-25.662%
2026-01-07	79.9900	79.9900	79.3100	79.5900	-1.741%	1,708,074	-26.260%
2026-01-06	81.0000	81.4500	80.8500	81.0000	-0.086%	2,188,999	-27.543%
2026-01-05	79.9000	81.1800	79.6000	81.0700	+0.646%	2,221,080	-27.606%
2026-01-02	79.8600	80.5600	79.5400	80.5500	+5.225%	2,528,245	-27.138%
2025-12-31	77.0000	77.2800	76.5100	76.5500	-0.649%	1,016,724	-23.331%
2025-12-30	77.4700	77.4700	76.9600	77.0500	+0.130%	1,033,663	-23.829%
2025-12-29	76.6500	76.9700	76.5000	76.9500	-1.447%	2,285,632	-23.730%
2025-12-26	77.8000	78.3850	77.7450	78.0800	+0.852%	1,255,397	-24.834%
2025-12-24	77.2500	77.8800	77.2500	77.4200	-0.219%	584,565	-24.193%
2025-12-23	77.1700	77.5900	76.6100	77.5900	-1.698%	2,158,590	-24.359%
2025-12-22	78.7600	79.1200	78.6850	78.9300	+0.152%	1,276,238	-25.643%
2025-12-19	78.8400	79.3600	78.7300	78.8100	+1.559%	2,695,177	-25.530%
2025-12-18	77.8500	78.4000	77.5800	77.6000	+1.411%	2,014,721	-24.369%
2025-12-17	77.9300	77.9300	76.3800	76.5200	-0.598%	2,191,559	-23.301%
2025-12-16	76.5800	77.0500	76.2200	76.9800	-0.220%	1,672,581	-23.759%
2025-12-15	77.5300	77.8000	76.8400	77.1500	-0.848%	1,760,000	-23.927%
2025-12-12	78.9200	79.0400	77.5500	77.8100	+0.193%	1,921,079	-24.573%
2025-12-11	77.6100	77.9899	77.3100	77.6600	+0.427%	2,055,028	-24.427%
2025-12-10	77.5000	77.9310	77.2800	77.3300	+0.026%	2,060,009	-24.104%
2025-12-09	77.2400	77.3900	76.9100	77.3100	-0.591%	1,359,830	-24.085%
2025-12-08	77.7625	78.0350	74.5800	77.7700	-0.537%	1,969,190	-24.534%
2025-12-05	78.2400	78.6100	77.9634	78.1900	+0.090%	1,134,141	-24.939%
2025-12-04	78.5900	78.6150	77.8500	78.1200	-0.497%	1,729,490	-24.872%
2025-12-03	78.3400	78.8000	77.9950	78.5100	-0.821%	1,639,380	-25.245%
2025-12-02	79.0000	79.2400	78.5500	79.1600	-0.814%	2,041,490	-25.859%
2025-12-01	79.5000	80.3600	79.4200	79.8100	+0.974%	1,666,492	-26.463%
2025-11-28	78.8500	79.2800	78.4600	79.0400	+0.114%	1,127,490	-25.746%
2025-11-26	79.5500	79.8800	78.2700	78.9500	-1.300%	3,193,386	-25.662%
2025-11-25	80.7900	80.8400	79.8700	79.9900	-1.039%	2,475,676	-26.628%
2025-11-24	80.0000	80.9700	80.0000	80.8300	+2.265%	3,087,125	-27.391%
2025-11-21	78.0900	79.3400	77.7100	79.0400	+1.555%	2,830,272	-25.746%
2025-11-20	79.8700	79.9700	77.7200	77.8300	-2.162%	2,769,702	-24.592%
2025-11-19	79.6600	79.9000	79.0400	79.5500	-0.761%	2,063,566	-26.223%
2025-11-18	79.9700	80.4900	79.4400	80.1600	-0.951%	2,466,304	-26.784%
2025-11-17	81.1800	81.8500	80.5800	80.9300	-1.148%	1,959,772	-27.481%
2025-11-14	81.6500	83.0000	79.7100	81.8700	-1.764%	2,925,974	-28.313%
2025-11-13	85.9400	86.0000	81.5300	83.3400	-0.786%	4,089,420	-29.578%
2025-11-12	84.5000	84.6300	83.3800	84.0000	+0.275%	1,727,609	-30.131%
2025-11-11	83.4600	84.3200	83.3100	83.7700	+0.239%	1,540,674	-29.939%
2025-11-10	83.4500	83.8300	83.0700	83.5700	+2.565%	1,630,925	-29.771%
2025-11-07	80.9700	81.5660	80.4775	81.4800	-1.105%	1,969,151	-27.970%
2025-11-06	82.7000	82.9200	82.0800	82.3900	+1.328%	1,828,787	-28.766%
2025-11-05	80.6600	81.6800	80.6600	81.3100	+1.321%	1,604,690	-27.819%
2025-11-04	80.4000	81.0800	80.2100	80.2500	-0.471%	1,907,465	-26.866%
2025-11-03	80.6000	80.8100	80.1200	80.6300	-0.909%	975,905	-27.211%
2025-10-31	81.2000	81.4300	80.5700	81.3700	-2.516%	1,892,839	-27.873%
2025-10-30	83.4100	83.8500	83.2700	83.4700	-0.985%	2,719,820	-29.687%
2025-10-29	83.8800	84.7700	83.8800	84.3000	+0.549%	1,612,658	-30.380%
2025-10-28	83.1500	83.8500	83.0000	83.8400	-0.992%	1,544,749	-29.998%
2025-10-27	84.7000	84.8499	84.4100	84.6800	+3.067%	1,931,291	-30.692%
2025-10-24	82.3000	82.5300	82.0400	82.1600	+0.416%	1,366,663	-28.566%
2025-10-23	81.3800	82.5000	81.1900	81.8200	+2.339%	1,903,794	-28.269%
2025-10-22	80.2600	80.5600	79.1500	79.9500	-1.052%	1,696,456	-26.592%
2025-10-21	81.0500	81.0500	80.5100	80.8000	-1.138%	1,622,976	-27.364%
2025-10-20	80.7500	82.0200	80.5400	81.7300	+1.895%	2,729,226	-28.190%
2025-10-17	78.9000	80.4400	78.8800	80.2100	+0.665%	2,525,725	-26.830%
2025-10-16	79.9900	80.1900	79.4200	79.6800	-0.723%	1,599,271	-26.343%
2025-10-15	80.5200	80.9600	80.0000	80.2600	+0.012%	1,703,729	-26.875%
2025-10-14	79.4500	80.9900	79.4100	80.2500	-1.691%	1,854,542	-26.866%
2025-10-13	81.8000	82.3025	81.5100	81.6300	+2.089%	2,249,775	-28.102%
2025-10-10	83.7900	84.2200	79.4100	79.9600	-6.326%	5,247,008	-26.601%
2025-10-09	86.9300	86.9300	85.0100	85.3600	-1.693%	2,045,383	-31.244%
2025-10-08	86.6200	86.9400	86.1500	86.8300	+0.813%	1,214,516	-32.408%
2025-10-07	87.3300	87.5000	86.0000	86.1300	-1.374%	1,031,591	-31.859%
2025-10-06	86.8200	87.6800	86.8200	87.3300	+0.948%	1,185,360	-32.795%
2025-10-03	86.6200	86.8000	86.3000	86.5100	-0.069%	1,254,669	-32.158%
2025-10-02	86.6700	87.1200	86.3600	86.5700	+0.933%	1,878,953	-32.205%
2025-10-01	85.4100	85.9500	85.2400	85.7700	+0.728%	2,484,874	-31.573%
2025-09-30	85.6050	85.7500	85.0000	85.1500	+0.200%	1,788,589	-31.075%
2025-09-29	84.6000	85.3500	84.6000	84.9800	+1.907%	1,224,067	-30.937%
2025-09-26	83.0000	83.4900	82.6000	83.3900	+0.096%	970,496	-29.620%
2025-09-25	83.4900	83.5100	82.8300	83.3100	+0.725%	1,310,955	-29.552%
2025-09-24	83.3600	83.3700	82.7000	82.7100	+1.447%	1,941,810	-29.041%
2025-09-23	81.9800	82.1800	81.5100	81.5300	-1.474%	1,176,635	-28.014%
2025-09-22	82.6000	83.0600	82.4000	82.7500	+0.474%	1,552,984	-29.076%
2025-09-19	82.6600	82.8300	82.2500	82.3600	-0.351%	1,230,794	-28.740%
2025-09-18	82.4300	82.9300	82.1500	82.6500	-2.810%	1,875,522	-28.990%
2025-09-17	84.8200	85.2700	84.5800	85.0400	+1.431%	1,727,916	-30.985%
2025-09-16	82.9100	83.9300	82.7350	83.8400	+1.146%	1,756,563	-29.998%
2025-09-15	82.8800	83.1700	82.7000	82.8900	+0.717%	1,263,472	-29.195%
2025-09-12	82.4200	82.8200	82.2600	82.3000	+0.280%	968,430	-28.688%
2025-09-11	80.8100	82.2000	80.8100	82.0700	+1.811%	2,174,298	-28.488%
2025-09-10	81.8700	81.8700	80.5100	80.6100	-0.678%	1,458,787	-27.193%
2025-09-09	80.1500	81.2500	80.1500	81.1600	+2.217%	2,356,571	-27.686%
2025-09-08	79.0000	79.4700	78.8400	79.4000	+2.227%	1,700,098	-26.083%
2025-09-05	77.7300	77.7500	77.0800	77.6700	+1.929%	1,458,028	-24.437%
2025-09-04	76.1800	76.2000	75.6000	76.2000	-1.142%	1,713,779	-22.979%
2025-09-03	76.6000	77.3300	76.6000	77.0800	-0.259%	1,441,660	-23.858%
2025-09-02	76.3900	77.3200	75.9500	77.2800	-0.400%	3,008,007	-24.055%
2025-08-29	76.8600	77.8500	76.6400	77.5900	+0.897%	2,053,172	-24.359%
2025-08-28	76.4800	77.1900	76.2600	76.9000	+1.011%	1,663,979	-23.680%
2025-08-27	76.3900	76.4000	75.8500	76.1300	-2.771%	1,675,680	-22.908%
2025-08-26	78.7000	78.9800	78.1975	78.3000	+0.192%	1,318,406	-25.045%
2025-08-25	78.6600	78.7400	78.1100	78.1500	+0.347%	1,796,077	-24.901%
2025-08-22	76.8400	78.2000	76.7800	77.8800	+1.857%	1,422,875	-24.640%
2025-08-21	75.7400	76.4800	75.7400	76.4600	+0.977%	1,090,573	-23.241%
2025-08-20	75.5000	75.8700	75.0700	75.7200	+0.305%	1,879,447	-22.491%
2025-08-19	76.0000	76.1700	75.3500	75.4900	+0.626%	1,123,289	-22.255%
2025-08-18	75.3400	75.5200	75.0200	75.0200	-0.780%	1,383,565	-21.768%
2025-08-15	75.6900	75.9800	75.3600	75.6100	+1.096%	900,163	-22.378%
2025-08-14	75.2900	75.3500	74.3800	74.7900	-2.971%	2,250,938	-21.527%
2025-08-13	75.3000	77.2000	74.0000	77.0800	+7.398%	4,541,269	-23.858%
2025-08-12	71.3500	72.0150	71.2300	71.7704	+0.858%	1,845,830	-18.225%
2025-08-11	71.5000	71.6000	70.9200	71.1600	-0.725%	2,576,761	-17.524%
2025-08-08	71.4000	71.8800	71.3200	71.6800	-0.375%	1,415,276	-18.122%
2025-08-07	72.3900	72.3900	71.8000	71.9500	-1.815%	1,334,633	-18.429%
2025-08-06	72.4100	73.3300	72.3500	73.2800	+2.475%	2,703,121	-19.910%
2025-08-05	70.9000	71.6500	70.8500	71.5100	+1.852%	1,678,271	-17.928%
2025-08-04	70.1100	70.4900	70.0400	70.2100	+3.387%	1,805,201	-16.408%
2025-08-01	67.9800	68.0600	67.3600	67.9100	-3.083%	1,763,670	-13.577%
2025-07-31	69.7000	70.3200	69.7000	70.0700	+0.907%	1,473,091	-16.241%
2025-07-30	69.5300	69.8700	69.1700	69.4400	-0.984%	1,358,497	-15.481%
2025-07-29	70.2800	70.7100	70.1100	70.1300	+0.043%	1,467,309	-16.313%
2025-07-28	70.3200	70.5235	69.9600	70.1000	-0.114%	1,125,847	-16.277%
2025-07-25	70.3000	70.4400	69.6100	70.1800	-0.312%	1,007,054	-16.372%
2025-07-24	70.7000	70.9400	70.2400	70.4000	+0.071%	1,418,021	-16.634%
2025-07-23	70.2000	70.6400	69.9200	70.3500	+3.930%	3,028,477	-16.574%
2025-07-22	67.0300	67.8000	66.8500	67.6900	+1.576%	2,299,794	-13.296%
2025-07-21	66.0600	67.0200	66.0600	66.6400	+0.924%	2,251,996	-11.930%
2025-07-18	66.2600	66.7400	65.8000	66.0300	-0.362%	3,021,688	-11.116%
2025-07-17	65.8000	66.5000	65.6800	66.2700	+0.015%	1,192,971	-11.438%
2025-07-16	66.0000	66.3500	65.4100	66.2600	+0.394%	2,990,769	-11.425%
2025-07-15	65.9200	66.0300	65.3600	66.0000	+3.676%	2,801,487	-11.076%
2025-07-14	63.2800	63.7200	63.2800	63.6600	+0.856%	1,037,036	-7.807%
2025-07-11	63.1900	63.4900	63.0100	63.1200	-0.111%	1,115,762	-7.018%
2025-07-10	63.4500	63.4500	62.7050	63.1900	-0.441%	1,452,023	-7.121%
2025-07-09	63.3500	63.6800	63.1500	63.4700	-0.797%	1,417,526	-7.531%
2025-07-08	64.2200	64.4800	63.9000	63.9800	+0.235%	707,182	-8.268%
2025-07-07	63.6500	64.2400	63.6300	63.8300	+0.409%	1,297,886	-8.053%
2025-07-03	63.4900	63.8300	63.3800	63.5700	-0.345%	847,007	-7.677%
2025-07-02	63.8200	63.8200	63.3500	63.7900	-1.101%	1,412,322	-7.995%
2025-07-01	64.2100	64.6800	64.2100	64.5000	0.000%	647,520	-9.008%
2025-06-30	64.3500	64.5100	63.8200	64.5000	-0.784%	1,618,700	-9.008%
2025-06-27	65.3800	65.4600	64.9300	65.0100	-0.291%	1,195,492	-9.722%
2025-06-26	65.0000	65.8600	64.7500	65.2000	+0.215%	1,464,779	-9.985%
2025-06-25	65.6000	65.8000	64.8500	65.0600	-1.064%	2,258,435	-9.791%
2025-06-24	64.6400	65.9500	64.5800	65.7600	+1.969%	3,611,719	-10.751%
2025-06-23	64.1400	64.5100	63.6100	64.4900	+0.766%	2,178,746	-8.994%
2025-06-20	64.8000	64.8000	63.8400	64.0000	-0.959%	1,635,617	-8.297%
2025-06-18	64.7000	64.9200	64.3600	64.6200	-0.768%	1,922,320	-9.177%
2025-06-17	65.2000	65.4600	65.1100	65.1200	+0.370%	1,160,314	-9.874%
2025-06-16	65.1500	65.4800	64.8100	64.8800	+0.108%	3,178,581	-9.541%
2025-06-13	65.0300	65.2200	64.4000	64.8100	-1.280%	1,803,931	-9.443%
2025-06-12	65.0500	65.7200	65.0200	65.6500	-0.030%	2,477,477	-10.602%
2025-06-11	65.9600	66.2300	65.4400	65.6700	-0.091%	1,221,802	-10.629%
2025-06-10	65.4000	65.8300	65.0300	65.7300	-0.605%	2,593,918	-10.710%
2025-06-09	65.7200	66.2700	65.6100	66.1300	+0.167%	1,802,571	-11.251%
2025-06-06	65.7400	66.0800	65.0600	66.0200	+0.395%	1,568,767	-11.103%
2025-06-05	65.6300	66.1500	65.4300	65.7600	+0.046%	1,275,544	-10.751%
2025-06-04	65.7900	65.9410	65.2500	65.7300	+2.288%	1,641,420	-10.710%
2025-06-03	64.5000	64.6400	64.0600	64.2600	+0.093%	1,707,801	-8.668%
2025-06-02	63.4000	64.2800	63.3100	64.2000	+2.262%	2,485,958	-8.583%
2025-05-30	63.2800	63.5400	62.1400	62.7800	-2.288%	2,661,711	-6.515%
2025-05-29	64.8800	64.8800	64.1000	64.2500	+0.626%	1,715,936	-8.654%
2025-05-28	64.5300	64.5500	63.7400	63.8500	-2.191%	1,746,289	-8.081%
2025-05-27	65.3500	65.5000	65.0690	65.2800	-0.730%	1,460,579	-10.095%
2025-05-23	64.9700	65.9000	64.9700	65.7600	+0.597%	1,433,927	-10.751%
2025-05-22	66.1800	66.1800	65.2600	65.3700	-1.238%	2,721,078	-10.219%
2025-05-21	66.7500	67.1400	65.9500	66.1897	-0.317%	3,235,233	-11.331%
2025-05-20	66.1700	66.4900	65.7700	66.4000	+0.621%	1,572,770	-11.611%
2025-05-19	65.3100	66.0000	65.1300	65.9900	+0.794%	1,142,842	-11.062%
2025-05-16	65.5000	65.7500	65.0300	65.4700	-1.043%	1,567,694	-10.356%
2025-05-15	66.7200	66.7200	65.8000	66.1600	-2.534%	3,264,337	-11.291%
2025-05-14	67.4500	68.5300	66.6500	67.8800	+3.460%	5,540,613	-13.539%
2025-05-13	65.3500	66.1100	65.1500	65.6100	-0.921%	2,372,290	-10.547%
2025-05-12	66.1600	66.5100	65.8800	66.2200	+4.646%	3,883,187	-11.371%
2025-05-09	64.0400	64.1500	63.2500	63.2800	-1.724%	2,002,976	-7.253%
2025-05-08	63.9900	64.6700	63.6100	64.3900	+3.040%	2,275,400	-8.852%
2025-05-07	63.4900	63.5900	62.2900	62.4900	-3.699%	2,576,249	-6.081%
2025-05-06	63.9700	65.1900	63.9400	64.8900	+1.964%	2,598,341	-9.555%
2025-05-05	63.1700	63.8800	63.0300	63.6400	-0.485%	806,756	-7.778%
2025-05-02	63.5000	64.1800	63.1200	63.9500	+4.221%	4,221,907	-8.225%
2025-05-01	61.1100	61.6900	60.9400	61.3600	+0.491%	2,441,789	-4.351%
2025-04-30	61.2500	61.2500	60.5400	61.0600	+0.230%	2,025,934	-3.881%
2025-04-29	61.0000	61.2000	60.8100	60.9200	-1.393%	983,673	-3.661%
2025-04-28	62.1700	62.2200	61.5000	61.7803	-0.322%	814,692	-5.002%
2025-04-25	61.5000	62.3070	61.3000	61.9800	+1.192%	1,832,590	-5.308%
2025-04-24	60.9500	61.6400	60.9500	61.2500	-0.293%	1,723,601	-4.180%
2025-04-23	61.2200	62.1700	61.1300	61.4300	+2.213%	4,498,727	-4.460%
2025-04-22	59.0000	60.3400	58.9100	60.1000	+3.585%	3,009,351	-2.346%
2025-04-21	58.3500	58.6900	57.3100	58.0200	+0.034%	1,866,425	+1.155%
2025-04-17	58.6000	58.8800	57.9800	58.0000	+0.346%	1,344,809	+1.190%
2025-04-16	57.6800	58.4300	57.5300	57.8000	-1.684%	3,216,623	+1.540%
2025-04-15	58.5700	59.1900	58.4500	58.7900	-0.440%	2,099,486	-0.170%
2025-04-14	58.0000	59.7000	57.9000	59.0500	+2.875%	5,238,975	-0.610%
2025-04-11	55.3500	57.6800	55.0600	57.4000	+2.390%	8,152,662	+2.247%
2025-04-10	56.5800	56.9900	55.1700	56.0600	-0.338%	7,521,077	+4.691%
2025-04-09	54.6200	56.3000	52.3000	56.2500	+4.186%	15,326,792	+4.338%
2025-04-08	57.0900	57.3400	53.3800	53.9900	-2.316%	10,200,943	+8.705%
2025-04-07	55.7700	58.5800	53.9300	55.2700	-7.745%	13,331,033	+6.188%
2025-04-04	60.0100	60.7000	58.1000	59.9100	-6.769%	13,776,382	-2.036%
2025-04-03	63.0100	64.5900	63.0100	64.2600	+0.375%	4,306,577	-8.668%
2025-04-02	64.1600	64.9300	63.9000	64.0200	-0.867%	1,280,296	-8.326%
2025-04-01	64.7600	64.8900	64.0000	64.5800	+1.159%	2,257,970	-9.120%
2025-03-31	63.5000	65.5000	63.1200	63.8400	-1.860%	4,865,502	-8.067%
2025-03-28	65.5100	65.7000	64.5300	65.0498	-2.169%	2,947,654	-9.777%
2025-03-27	65.4500	66.8200	65.0200	66.4920	+2.374%	5,267,443	-11.734%
2025-03-26	65.0000	65.4900	64.6700	64.9500	+0.185%	2,642,290	-9.638%
2025-03-25	64.7700	65.5500	64.6800	64.8300	-0.796%	2,701,338	-9.471%
2025-03-24	65.8400	65.9800	65.2000	65.3500	-0.563%	2,027,576	-10.191%
2025-03-21	65.4700	66.3800	65.1100	65.7200	-0.635%	3,552,318	-10.697%
2025-03-20	66.2900	66.6200	65.6600	66.1400	-4.958%	4,222,415	-11.264%
2025-03-19	71.6500	71.8200	69.2100	69.5900	+0.144%	6,523,814	-15.663%
2025-03-18	70.1200	70.1300	68.9200	69.4900	-0.430%	7,388,197	-15.542%
2025-03-17	68.4300	70.0000	68.0700	69.7900	+2.557%	7,002,274	-15.905%
2025-03-14	68.1000	68.4800	67.6300	68.0500	+2.609%	6,852,991	-13.755%
2025-03-13	65.4000	66.7200	65.0700	66.3200	-0.015%	5,112,064	-11.505%
2025-03-12	66.3800	66.5300	65.3700	66.3300	-1.000%	5,472,310	-11.518%
2025-03-11	66.5200	67.7650	66.0800	67.0000	+2.368%	6,675,388	-12.403%
2025-03-10	66.3000	66.4500	64.9400	65.4500	-4.060%	9,452,242	-10.328%
2025-03-07	68.1500	68.8700	67.6200	68.2200	-1.059%	4,742,003	-13.970%
2025-03-06	69.3500	69.9900	68.7400	68.9500	+2.080%	5,467,567	-14.880%
2025-03-05	65.3500	67.7000	64.9850	67.5450	+6.538%	7,495,047	-13.110%
2025-03-04	62.5600	64.0700	62.2900	63.4000	+3.798%	4,619,784	-7.429%
2025-03-03	62.3400	62.5500	60.9600	61.0800	-0.860%	3,123,977	-3.913%
2025-02-28	61.3200	61.9375	61.0800	61.6100	-2.624%	3,025,722	-4.739%
2025-02-27	63.4700	64.0000	63.0200	63.2700	-1.048%	2,783,220	-7.239%
2025-02-26	64.3000	64.3900	63.7100	63.9400	+2.517%	4,780,926	-8.211%
2025-02-25	62.2500	62.6700	61.9460	62.3700	+1.184%	3,388,853	-5.900%
2025-02-24	63.7500	63.7500	61.3400	61.6400	-7.600%	9,942,303	-4.786%
2025-02-21	66.5600	67.6000	66.2000	66.7100	+2.316%	6,712,418	-12.022%
2025-02-20	64.6000	66.2700	64.5400	65.2000	+3.050%	7,830,091	-9.985%
2025-02-19	63.8500	63.8500	63.2500	63.2704	-1.830%	4,953,454	-7.239%
2025-02-18	64.8900	64.9000	63.9000	64.4500	+4.746%	8,847,846	-8.937%
2025-02-14	61.1000	61.7500	60.4000	61.5300	+6.490%	9,022,642	-4.616%
2025-02-13	56.8700	57.8100	56.5100	57.7800	+0.539%	5,410,364	+1.575%
2025-02-12	56.4000	57.7400	56.3700	57.4700	+3.868%	3,350,104	+2.123%
2025-02-11	55.2000	55.7600	54.8500	55.3300	-2.071%	4,354,928	+6.073%
2025-02-10	56.0000	56.5000	55.9350	56.5000	+2.802%	4,765,170	+3.876%
2025-02-07	54.8700	55.7100	54.8600	54.9600	+1.778%	4,392,136	+6.787%
2025-02-06	54.0100	54.2000	53.9000	54.0000	+0.690%	3,392,213	+8.685%
2025-02-05	53.7200	53.9500	53.5700	53.6300	-1.506%	1,788,030	+9.435%
2025-02-04	53.8000	54.8000	53.8000	54.4500	+3.853%	4,015,602	+7.787%
2025-02-03	51.8000	52.9800	51.6100	52.4300	-1.113%	2,966,432	+11.940%
2025-01-31	54.4400	54.4400	52.8900	53.0200	-2.590%	4,563,066	+10.694%
2025-01-30	52.5000	54.5000	52.4000	54.4300	+3.400%	4,764,546	+7.827%
2025-01-29	52.8000	53.1500	52.4500	52.6400	+0.076%	4,023,132	+11.493%
2025-01-28	51.5500	52.6000	51.2800	52.6000	+2.915%	3,447,766	+11.578%
2025-01-27	50.7800	51.4300	50.7700	51.1100	+1.509%	4,918,646	+14.831%
2025-01-24	49.9600	50.9500	49.9500	50.3500	+2.254%	3,635,341	+16.564%
2025-01-23	48.8000	49.2700	48.7000	49.2400	-0.020%	3,182,700	+19.192%
2025-01-22	49.0700	49.3400	48.9575	49.2500	+0.041%	1,506,947	+19.168%
2025-01-21	49.6300	49.7200	49.0600	49.2300	-0.223%	2,432,054	+19.216%
2025-01-17	48.7000	49.8400	48.6000	49.3400	+1.169%	4,331,619	+18.950%
2025-01-16	49.0000	49.0000	48.5500	48.7700	-0.164%	3,631,756	+20.340%
2025-01-15	48.8600	48.9000	48.6300	48.8500	+2.432%	3,439,246	+20.143%
2025-01-14	48.1000	48.1400	47.6500	47.6900	+1.576%	3,595,014	+23.066%
2025-01-13	46.8900	47.1200	46.7600	46.9500	+0.235%	2,698,614	+25.005%
2025-01-10	47.2800	47.4000	46.8200	46.8400	-1.741%	3,575,346	+25.299%
2025-01-08	47.4300	47.7500	47.1100	47.6700	-0.915%	3,195,263	+23.117%
2025-01-07	49.2000	49.2400	47.9100	48.1100	-1.836%	9,126,929	+21.991%
2025-01-06	53.1300	53.2500	47.9400	49.0100	-7.824%	23,501,095	+19.751%
2025-01-03	53.2100	53.4000	52.9400	53.1700	-0.075%	1,647,639	+10.382%
2025-01-02	53.0000	53.5500	53.0000	53.2100	+0.056%	2,105,994	+10.299%
2024-12-31	53.1200	53.3500	53.0400	53.1800	-0.094%	1,196,656	+10.361%
2024-12-30	53.7500	53.7500	53.1500	53.2300	-0.690%	2,181,997	+10.257%
2024-12-27	53.8000	53.8800	53.3800	53.6000	-0.943%	1,366,335	+9.496%
2024-12-26	54.2300	54.4400	53.8500	54.1100	+0.259%	725,899	+8.464%
2024-12-24	54.1000	54.1000	53.9500	53.9700	-0.369%	545,967	+8.746%
2024-12-23	53.7700	54.2800	53.6500	54.1700	-0.933%	2,309,562	+8.344%
2024-12-20	54.6100	54.9800	54.4500	54.6800	+3.014%	4,433,341	+7.334%
2024-12-19	53.3200	53.3900	53.0300	53.0800	+3.028%	2,931,804	+10.569%
2024-12-18	52.3400	52.3500	51.3500	51.5200	-1.435%	1,915,215	+13.917%
2024-12-17	51.8200	52.3000	51.7300	52.2700	+0.907%	1,376,441	+12.282%
2024-12-16	51.9100	52.1800	51.7300	51.8000	-1.596%	1,553,772	+13.301%
2024-12-13	52.7500	52.8000	52.4800	52.6400	-0.661%	1,210,254	+11.493%
2024-12-12	52.7800	53.1900	52.6100	52.9900	+0.398%	1,117,836	+10.757%
2024-12-11	52.6500	52.7900	52.5100	52.7800	-0.509%	1,928,694	+11.197%
2024-12-10	52.9600	53.1600	52.8300	53.0500	-4.069%	2,423,611	+10.631%
2024-12-09	54.8600	55.8400	54.8600	55.3000	+4.954%	4,565,448	+6.130%
2024-12-06	52.8500	53.0700	52.6500	52.6900	+1.094%	1,204,526	+11.387%
2024-12-05	51.9800	52.3000	51.9800	52.1200	+1.598%	1,560,251	+12.606%
2024-12-04	51.9500	52.0400	51.1900	51.3000	-0.774%	1,338,732	+14.405%
2024-12-03	51.7000	52.0220	51.6100	51.7000	+0.291%	1,392,763	+13.520%
2024-12-02	51.6500	51.6900	51.3000	51.5500	-0.097%	1,604,177	+13.851%
2024-11-29	51.2500	51.7300	50.9200	51.6000	+0.253%	1,153,721	+13.740%
2024-11-27	51.5501	51.7900	51.3000	51.4700	+2.143%	1,771,678	+14.028%
2024-11-26	50.6800	50.9700	50.2500	50.3900	-0.572%	1,526,049	+16.472%
2024-11-25	50.6000	50.8640	50.5100	50.6800	-1.016%	2,295,694	+15.805%
2024-11-22	51.4700	51.4700	51.1300	51.2000	-1.916%	2,064,621	+14.629%
2024-11-21	52.2400	52.3200	52.0200	52.2000	-0.401%	1,921,191	+12.433%

.dark-mode .Q40XZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q40XZl{ color: #333333; background-color: white; border: 2px solid #333333; }TCEHYTENCENT HLDGS UNSP/ADRstock OTC ADR

TCEHY
TENCENT HLDGS UNSP/ADR
stock OTC ADR