Dark

TCTZF
TENCENT HLDIGS LTD
stock OTC

EOD

Sep 18, 2026

53.53USD-1.695%(-0.92)11,185

Pre-market

0.00USD-100.000%(-54.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	53.210000	55.090000	53.21000	53.530000	-1.695%	11,185	0.000%
2026-09-17	54.126000	55.974000	54.12600	54.452760	-0.197%	1,849	-1.695%
2026-09-16	52.950000	55.166000	52.95000	54.560000	-1.177%	12,111	-1.888%
2026-09-15	56.000000	56.000000	55.02100	55.210000	+2.602%	5,075	-3.043%
2026-09-14	53.770000	56.240000	53.77000	53.810000	-2.173%	2,128	-0.520%
2026-09-11	52.440000	56.118000	52.44000	55.005000	+2.386%	103,723	-2.682%
2026-09-10	53.752000	55.558000	53.15000	53.723125	-1.876%	7,194	-0.359%
2026-09-09	55.000000	55.280000	54.75000	54.750000	-2.762%	1,990	-2.228%
2026-09-08	57.440000	57.440000	55.01000	56.305000	+1.799%	4,517	-4.929%
2026-09-04	55.198000	56.470000	55.19800	55.310000	-0.593%	2,540	-3.218%
2026-09-03	58.320000	58.320000	55.18000	55.640000	-0.643%	7,660	-3.792%
2026-09-02	56.092000	56.092000	55.80000	56.000000	+0.539%	119,988	-4.411%
2026-09-01	56.214000	56.770000	55.70000	55.700000	+0.270%	3,492	-3.896%
2026-08-31	58.310000	58.310000	55.55000	55.550000	-3.959%	2,507	-3.636%
2026-08-28	58.250000	58.504500	57.55000	57.840000	+2.390%	3,357	-7.452%
2026-08-27	55.504500	56.730000	55.50450	56.490000	-0.291%	5,034	-5.240%
2026-08-26	57.500000	57.500000	56.41800	56.655000	-0.108%	10,564	-5.516%
2026-08-25	56.716000	56.716000	56.71600	56.716000	-0.976%	3,013	-5.617%
2026-08-24	56.200000	57.920000	56.20000	57.275000	-1.250%	1,889	-6.539%
2026-08-21	57.000000	58.000000	57.00000	58.000000	+1.987%	2,950	-7.707%
2026-08-19	54.570000	57.320000	54.57000	56.870000	+3.227%	2,304	-5.873%
2026-08-18	57.730000	57.730000	55.09200	55.092000	-2.956%	1,793	-2.835%
2026-08-17	58.150000	58.508000	56.60000	56.770000	-0.097%	4,186	-5.707%
2026-08-14	55.154000	58.650000	55.15400	56.825000	+2.443%	2,743	-5.799%
2026-08-13	55.066000	57.000000	54.36670	55.470000	-1.063%	2,930	-3.497%
2026-08-12	57.808000	59.308000	55.12000	56.066000	-5.613%	76,005	-4.523%
2026-08-11	62.530000	62.530000	59.40000	59.400000	-3.317%	2,562	-9.882%
2026-08-10	61.300000	63.084000	61.20000	61.438000	-1.333%	17,695	-12.872%
2026-08-07	62.000000	62.268000	61.90000	62.268000	+2.280%	14,858	-14.033%
2026-08-06	62.920000	62.920000	60.05500	60.880000	-1.005%	96,091	-12.073%
2026-08-05	61.098000	61.498000	61.09800	61.498000	-1.603%	2,412	-12.957%
2026-08-04	62.500000	62.552000	61.93800	62.500000	+0.308%	2,476	-14.352%
2026-08-03	62.500000	62.670000	62.13400	62.308000	+5.190%	8,983	-14.088%
2026-07-31	58.962000	61.604000	58.96200	59.234000	-3.133%	2,367	-9.630%
2026-07-30	59.940000	61.150000	58.29200	61.150000	+3.120%	2,929	-12.461%
2026-07-29	57.520000	60.120000	57.52000	59.300000	+3.639%	2,857	-9.730%
2026-07-28	57.370000	57.660000	57.21800	57.218000	+0.538%	2,453	-6.446%
2026-07-27	58.230000	58.448000	56.91200	56.912000	+4.340%	1,705	-5.943%
2026-07-24	56.586000	56.586000	53.93000	54.545000	-0.639%	3,307	-1.861%
2026-07-23	55.400000	56.300000	53.36000	54.896000	-6.659%	7,380	-2.488%
2026-07-21	58.812000	58.812000	58.81200	58.812000	-4.379%	814	-8.981%
2026-07-20	60.900000	61.700000	58.92000	61.505000	+2.406%	13,466	-12.966%
2026-07-17	57.688000	60.060000	56.90000	60.060000	-1.396%	2,175	-10.872%
2026-07-16	61.500000	61.566000	59.83000	60.910000	-1.008%	8,845	-12.116%
2026-07-15	61.090000	61.800000	61.09000	61.530000	+7.728%	7,239	-13.002%
2026-07-14	57.116000	58.430000	56.24000	57.116000	-1.761%	4,352	-6.278%
2026-07-13	59.445000	59.445000	58.14000	58.140000	-2.039%	20,358	-7.929%
2026-07-10	59.640000	59.660000	58.90000	59.350000	-0.486%	3,078	-9.806%
2026-07-09	59.600000	60.165000	59.50000	59.640000	-0.600%	5,027	-10.245%
2026-07-08	60.500000	61.500000	60.00000	60.000000	+1.755%	3,787	-10.783%
2026-07-07	59.270000	60.000000	57.75780	58.965000	+1.839%	3,732	-9.217%
2026-07-06	55.798000	57.900000	55.79800	57.900000	+4.174%	10,534	-7.547%
2026-07-02	53.950000	57.060000	53.95000	55.580000	-0.892%	3,402	-3.688%
2026-07-01	53.850000	56.080000	53.85000	56.080000	-2.470%	2,531	-4.547%
2026-06-30	56.120000	57.500000	54.68400	57.500000	+4.454%	7,629	-6.904%
2026-06-29	52.842000	55.568000	52.84200	55.048000	+3.474%	2,913	-2.758%
2026-06-26	53.000000	53.954000	52.62400	53.200000	-0.109%	3,232	+0.620%
2026-06-25	55.000000	55.000000	53.00000	53.258000	-3.343%	4,586	+0.511%
2026-06-24	53.872000	56.456000	53.87200	55.100000	+1.114%	2,997	-2.849%
2026-06-23	54.000000	54.550000	53.01000	54.493000	-1.370%	6,306	-1.767%
2026-06-22	55.000000	55.813000	54.63600	55.250000	-1.339%	14,556	-3.113%
2026-06-18	55.854000	56.460000	55.75000	56.000000	-0.367%	5,476	-4.411%
2026-06-17	60.200000	60.200000	56.01000	56.206000	-1.733%	4,918	-4.761%
2026-06-16	55.680000	58.320000	55.68000	57.197500	-4.497%	41,358	-6.412%
2026-06-15	58.078000	59.890500	58.07800	59.890500	+3.242%	3,572	-10.620%
2026-06-12	57.606000	59.841000	57.45700	58.010000	-2.367%	7,000	-7.723%
2026-06-11	58.000000	59.990000	57.48900	59.416500	-0.485%	5,277	-9.907%
2026-06-10	59.270000	59.956500	57.02000	59.706000	+3.912%	14,235	-10.344%
2026-06-09	57.508000	57.810000	57.21000	57.458000	+0.981%	4,634	-6.836%
2026-06-08	56.570000	60.230000	56.57000	56.900000	0.000%	6,593	-5.923%
2026-06-05	57.344000	59.060000	54.80000	56.900000	-7.690%	6,931	-5.923%
2026-06-04	56.240000	61.640000	56.24000	61.640000	+5.278%	10,178	-13.157%
2026-06-03	59.900000	61.202000	56.76000	58.550000	-2.237%	18,476	-8.574%
2026-06-02	60.010000	63.130000	59.89000	59.890000	+8.089%	11,230	-10.619%
2026-06-01	55.800000	56.000000	55.20000	55.408000	+1.257%	7,069	-3.389%
2026-05-29	54.190000	56.859500	54.19000	54.720000	-3.759%	8,383	-2.175%
2026-05-28	51.490000	56.857500	51.49000	56.857500	+1.987%	11,031	-5.852%
2026-05-27	57.100000	57.100000	55.09000	55.750000	-2.193%	15,466	-3.982%
2026-05-26	58.125000	58.300000	55.74000	57.000000	+1.786%	5,972	-6.088%
2026-05-22	55.500000	56.328000	55.50000	56.000000	-1.754%	6,398	-4.411%
2026-05-21	57.500000	59.104000	55.99000	57.000000	-2.501%	3,441	-6.088%
2026-05-20	58.008000	58.784000	58.00800	58.461950	-1.951%	2,922	-8.436%
2026-05-19	62.120000	62.120000	58.80000	59.625000	+4.605%	3,792	-10.222%
2026-05-18	57.198000	57.891000	57.00000	57.000000	-4.491%	20,136	-6.088%
2026-05-15	60.760000	61.700000	57.94000	59.680000	+0.831%	6,949	-10.305%
2026-05-14	61.602000	61.981300	58.02000	59.188000	-3.603%	4,617	-9.559%
2026-05-13	58.900000	61.862500	58.90000	61.400000	+5.227%	29,104	-12.818%
2026-05-12	56.930000	58.435000	56.93000	58.350000	-1.519%	3,753	-8.260%
2026-05-11	61.370000	61.370000	56.88000	59.250000	-2.272%	2,790	-9.654%
2026-05-08	62.400000	62.500000	59.11400	60.627500	-0.202%	3,614	-11.707%
2026-05-07	61.480000	61.480000	57.40000	60.750000	-0.410%	4,679	-11.885%
2026-05-06	59.708000	61.500000	59.70800	61.000000	-1.613%	6,343	-12.246%
2026-05-05	61.630000	62.000000	60.00800	62.000000	+2.479%	2,022	-13.661%
2026-05-04	57.600000	62.700000	56.85000	60.500000	+2.542%	11,777	-11.521%
2026-05-01	57.120000	62.040000	57.12000	59.000000	-2.976%	3,259	-9.271%
2026-04-30	59.800000	62.300000	59.50000	60.810000	+0.929%	2,527	-11.972%
2026-04-29	60.573500	60.946000	60.25000	60.250000	-3.322%	5,702	-11.154%
2026-04-28	61.320000	62.320000	60.00000	62.320000	+3.849%	3,837	-14.105%
2026-04-27	61.900000	63.000000	60.01000	60.010000	-4.290%	2,922	-10.798%
2026-04-24	61.200000	62.802000	61.20000	62.700000	+1.456%	3,359	-14.625%
2026-04-23	61.010000	65.413200	61.01000	61.800000	-3.963%	4,675	-13.382%
2026-04-22	64.890000	64.924000	64.20000	64.350000	-2.500%	8,148	-16.814%
2026-04-21	63.960000	66.000000	63.56000	66.000000	-1.493%	3,405	-18.894%
2026-04-20	65.000000	68.600000	65.00000	67.000000	-0.741%	34,726	-20.104%
2026-04-17	66.030000	67.600000	65.41400	67.500000	+2.104%	9,049	-20.696%
2026-04-16	61.600000	66.255000	61.60000	66.109000	+2.765%	3,136	-19.028%
2026-04-15	64.000000	64.530000	64.00000	64.330000	+0.998%	9,200	-16.788%
2026-04-14	63.750700	67.010000	63.66770	63.694300	+0.070%	2,616	-15.958%
2026-04-13	65.284000	66.042000	60.73600	63.650000	+2.860%	13,543	-15.899%
2026-04-10	62.180000	66.620000	61.88000	61.880000	-7.310%	1,303	-13.494%
2026-04-09	63.040000	66.760000	63.04000	66.760000	+2.834%	2,576	-19.817%
2026-04-08	65.000000	65.320000	64.34000	64.920000	+0.185%	5,981	-17.545%
2026-04-07	62.168000	64.800000	61.51000	64.800000	+3.879%	7,034	-17.392%
2026-04-06	64.622000	64.622000	62.28800	62.380000	+0.900%	4,253	-14.187%
2026-04-02	59.760000	65.102000	59.76000	61.823300	-3.627%	2,369	-13.415%
2026-04-01	58.723000	72.099900	58.72300	64.150000	+1.664%	3,944	-16.555%
2026-03-31	62.098000	63.430000	61.21000	63.100000	+2.987%	7,646	-15.166%
2026-03-30	58.838000	63.452000	58.83800	61.270000	-1.858%	10,228	-12.633%
2026-03-27	63.202000	63.202000	61.57740	62.430000	-0.589%	16,733	-14.256%
2026-03-26	63.240000	67.620000	62.80000	62.800000	-2.848%	3,661	-14.761%
2026-03-25	64.810600	64.810600	64.64110	64.641100	-1.115%	1,056	-17.189%
2026-03-24	64.728000	65.382000	64.72800	65.370000	+0.930%	2,265	-18.112%
2026-03-23	64.000000	66.440000	64.00000	64.767500	+2.197%	12,106	-17.351%
2026-03-20	64.250000	64.812000	62.41000	63.375000	-2.817%	16,864	-15.535%
2026-03-19	63.376000	65.212000	63.37600	65.212000	-2.721%	3,849	-17.914%
2026-03-18	60.320000	68.000000	60.32000	67.036000	-4.417%	247,739	-20.147%
2026-03-17	68.820000	71.580000	68.82000	70.134000	-2.193%	2,075	-23.675%
2026-03-16	74.142000	74.142000	71.41800	71.706800	+2.541%	4,016	-25.349%
2026-03-13	70.580000	72.450000	69.75000	69.930000	+0.451%	7,246	-23.452%
2026-03-12	69.520300	69.640000	69.28000	69.616000	-1.811%	1,677	-23.107%
2026-03-11	72.800000	72.800000	68.38000	70.900000	-4.661%	3,775	-24.499%
2026-03-10	68.820000	75.294000	68.82000	74.366000	+9.968%	33,137	-28.018%
2026-03-09	65.711600	69.200000	65.53530	67.625000	+2.977%	2,792	-20.843%
2026-03-06	67.200000	67.200000	65.00000	65.670000	-3.070%	6,743	-18.486%
2026-03-05	60.150000	68.250000	60.15000	67.750000	+3.991%	8,781	-20.989%
2026-03-04	65.000000	65.608000	64.99000	65.150000	+1.180%	7,419	-17.836%
2026-03-03	65.000000	65.780000	63.95000	64.390000	-1.695%	15,083	-16.866%
2026-03-02	65.310000	66.320000	65.07000	65.500000	-1.284%	3,144	-18.275%
2026-02-27	65.410000	66.640000	65.41000	66.352000	+1.385%	3,522	-19.324%
2026-02-26	66.820000	66.820000	65.38990	65.445500	-1.072%	1,670	-18.207%
2026-02-25	65.775000	66.967900	65.77500	66.155000	-1.114%	5,304	-19.084%
2026-02-24	64.528000	67.612000	64.52800	66.900000	-2.373%	5,932	-19.985%
2026-02-23	68.630000	68.630000	68.03000	68.526000	+0.774%	6,790	-21.884%
2026-02-20	67.650000	68.000000	67.49750	68.000000	-0.279%	5,128	-21.279%
2026-02-19	66.040000	68.650000	65.30000	68.190000	-0.508%	6,213	-21.499%
2026-02-18	64.600000	70.882000	64.60000	68.538000	+0.496%	6,633	-21.897%
2026-02-17	65.846000	68.774000	64.87000	68.200000	+0.590%	4,973	-21.510%
2026-02-13	70.820000	70.820000	67.80000	67.800000	+3.275%	2,847	-21.047%
2026-02-12	68.580000	68.580000	64.90000	65.650000	-5.448%	3,969	-18.462%
2026-02-11	70.355000	71.700000	69.00460	69.432500	-3.319%	3,921	-22.904%
2026-02-10	72.800000	72.800000	70.61000	71.816000	+2.019%	3,924	-25.462%
2026-02-09	74.700000	74.700000	70.39500	70.395000	-1.559%	2,423	-23.958%
2026-02-06	70.870000	72.020000	70.05000	71.510000	-1.253%	7,880	-25.143%
2026-02-05	70.610000	75.250000	70.10100	72.417500	+2.793%	2,949	-26.081%
2026-02-04	74.450000	74.450000	69.66000	70.450000	-3.541%	6,841	-24.017%
2026-02-03	74.465500	74.465500	73.03000	73.036000	-1.965%	116,328	-26.707%
2026-02-02	78.150000	78.220000	74.15000	74.500000	-5.558%	103,884	-28.148%
2026-01-30	79.200000	79.200000	75.23000	78.884000	-0.727%	4,048	-32.141%
2026-01-29	78.150000	80.056000	78.15000	79.462000	+1.409%	3,466	-32.634%
2026-01-28	78.650000	80.830000	78.35760	78.357600	+0.260%	3,124	-31.685%
2026-01-27	77.240000	81.000000	77.24000	78.154400	+1.226%	2,061	-31.507%
2026-01-26	77.000000	77.290000	77.00000	77.207900	-2.944%	1,891	-30.668%
2026-01-23	73.050000	79.550000	73.05000	79.550000	+4.082%	3,006	-32.709%
2026-01-22	79.860000	79.860000	76.43000	76.430000	-0.779%	2,801	-29.962%
2026-01-21	77.250000	80.484000	76.70000	77.030000	+1.036%	4,273	-30.508%
2026-01-20	83.300000	83.300000	75.50000	76.240000	-3.263%	3,274	-29.788%
2026-01-16	83.290000	83.290000	78.26170	78.812000	-4.528%	2,075	-32.079%
2026-01-15	79.462500	82.550000	79.46250	82.550000	+2.103%	3,347	-35.154%
2026-01-14	80.000000	81.550000	80.00000	80.850000	+0.810%	8,018	-33.791%
2026-01-13	80.871700	80.871700	79.94800	80.200000	-2.433%	59,227	-33.254%
2026-01-12	79.500000	82.200000	76.50000	82.200000	+3.998%	23,082	-34.878%
2026-01-09	81.000000	81.000000	79.04000	79.040000	-1.814%	2,053	-32.275%
2026-01-08	81.000000	81.000000	80.20000	80.500000	+0.985%	1,692	-33.503%
2026-01-07	79.850000	81.034000	79.37000	79.715000	-1.641%	8,886	-32.848%
2026-01-06	81.500000	81.702000	80.95600	81.045000	-0.265%	101,920	-33.950%
2026-01-05	80.240000	81.270000	80.24000	81.260000	+0.944%	4,585	-34.125%
2026-01-02	79.800000	80.500000	79.80000	80.500000	+1.516%	32,181	-33.503%
2025-12-31	77.000000	79.644000	77.00000	79.298000	+2.984%	1,393	-32.495%
2025-12-30	76.400000	77.000000	76.40000	77.000000	0.000%	62,539	-30.481%
2025-12-29	76.720000	77.000000	76.18000	77.000000	+0.130%	2,265	-30.481%
2025-12-26	74.260000	77.125000	74.26000	76.900000	-0.130%	2,023	-30.390%
2025-12-24	78.700000	78.700000	77.00000	77.000000	-0.769%	704	-30.481%
2025-12-23	77.500000	78.400000	77.14400	77.596435	-1.851%	527,866	-31.015%
2025-12-22	78.000000	79.150000	78.00000	79.060000	+0.203%	9,115	-32.292%
2025-12-19	80.000000	80.000000	78.40000	78.900000	+1.528%	6,003	-32.155%
2025-12-18	77.750000	79.100000	77.71290	77.712900	-0.112%	6,460	-31.118%
2025-12-17	77.530000	79.600000	76.67000	77.800000	+1.619%	8,959	-31.195%
2025-12-16	76.900000	77.176000	76.20400	76.560500	+0.764%	3,422	-30.081%
2025-12-15	77.667900	77.686200	75.98000	75.980000	-2.339%	2,687	-29.547%
2025-12-12	78.410000	78.410000	77.75000	77.800000	-0.090%	17,961	-31.195%
2025-12-11	77.500000	77.870000	77.50000	77.870000	+0.076%	7,628	-31.257%
2025-12-10	77.300000	78.190000	77.16000	77.811000	+0.818%	3,781	-31.205%
2025-12-09	79.502000	79.502000	76.50800	77.180000	-0.359%	10,552	-30.643%
2025-12-08	77.700000	77.869000	76.50000	77.458000	-1.132%	6,384	-30.892%
2025-12-05	79.380000	79.380000	78.34500	78.345000	+0.057%	17,799	-31.674%
2025-12-04	78.850000	78.850000	77.77000	78.300000	-2.005%	15,944	-31.635%
2025-12-03	79.005000	79.902000	79.00500	79.902000	+2.808%	16,558	-33.005%
2025-12-02	79.430000	79.430000	77.72000	77.720000	-2.435%	14,361	-31.125%
2025-12-01	81.350000	81.350000	79.55000	79.660000	+1.426%	34,408	-32.802%
2025-11-28	78.600000	78.600000	78.54000	78.540000	+0.244%	518	-31.844%
2025-11-26	76.360000	79.802000	76.36000	78.349000	-2.247%	2,151	-31.677%
2025-11-25	83.188000	83.188000	79.95000	80.150000	0.000%	2,131	-33.213%
2025-11-24	79.510000	80.605000	79.51000	80.150000	+0.843%	2,639	-33.213%
2025-11-21	75.000000	79.479700	75.00000	79.479700	+0.929%	12,115	-32.649%
2025-11-20	80.150000	80.150000	77.95000	78.748000	-1.536%	2,987	-32.024%
2025-11-19	79.358000	80.000000	79.16000	79.976600	-0.669%	11,036	-33.068%
2025-11-18	78.220000	80.866000	78.22000	80.515000	-0.414%	9,012	-33.515%
2025-11-17	81.078000	81.762000	80.85000	80.850000	-2.059%	1,647	-33.791%
2025-11-14	81.600000	83.080000	80.25000	82.550000	-0.061%	35,725	-35.154%
2025-11-13	85.000000	86.300000	81.56000	82.600000	-2.069%	44,420	-35.194%
2025-11-12	84.000000	84.530000	84.00000	84.345000	+0.411%	25,020	-36.534%
2025-11-11	84.500000	84.500000	83.00000	84.000000	+0.426%	17,655	-36.274%
2025-11-10	83.500000	83.710000	82.58250	83.643700	+2.254%	2,865	-36.002%
2025-11-07	81.000000	82.349000	81.00000	81.800000	-0.188%	11,997	-34.560%
2025-11-06	81.770000	82.750000	81.77000	81.954000	+1.178%	1,297	-34.683%
2025-11-04	80.010000	81.110000	80.01000	81.000000	+3.740%	13,809	-33.914%
2025-11-03	80.860000	80.860000	78.08000	78.080000	-3.307%	1,841	-31.442%
2025-10-31	77.500000	83.500000	77.50000	80.750000	-4.120%	2,390	-33.709%
2025-10-30	85.420000	85.420000	83.36200	84.220000	-0.522%	1,946	-36.440%
2025-10-29	84.662000	84.662000	83.64800	84.662000	+1.690%	1,266	-36.772%
2025-10-28	84.502000	84.502000	83.10600	83.255000	-1.195%	3,420	-35.704%
2025-10-27	82.500000	84.757900	82.50000	84.262000	+2.170%	2,547	-36.472%
2025-10-24	82.000000	82.700000	81.96000	82.472000	-2.055%	4,834	-35.093%
2025-10-23	83.440000	84.202000	81.70910	84.202000	+5.503%	839	-36.427%
2025-10-22	83.000000	83.000000	78.00000	79.810000	-1.408%	1,646	-32.928%
2025-10-21	80.949400	80.949400	80.94940	80.949400	-0.979%	955	-33.872%
2025-10-20	77.300000	82.170000	77.30000	81.750000	-4.072%	3,620	-34.520%
2025-10-17	79.300000	85.220000	78.29200	85.220000	+3.712%	14,364	-37.186%
2025-10-16	81.530000	82.820000	78.86500	82.170000	+2.719%	4,317	-34.855%
2025-10-15	80.000000	80.626000	79.19000	79.995000	-0.874%	2,185	-33.083%
2025-10-14	79.875000	81.090000	79.87500	80.700000	-0.982%	2,303	-33.668%
2025-10-13	85.090000	85.090000	81.50000	81.500000	+0.197%	2,600	-34.319%
2025-10-10	82.810000	82.810000	80.00000	81.340000	-3.328%	9,331	-34.190%
2025-10-09	85.750000	86.118300	84.14000	84.140000	-3.060%	42,393	-36.380%
2025-10-08	89.098000	89.098000	86.44000	86.795800	+0.371%	6,680	-38.327%
2025-10-07	87.500000	87.602000	85.77000	86.475000	-1.171%	5,331	-38.098%
2025-10-06	86.568000	87.782200	86.56800	87.500000	+1.103%	3,687	-38.823%
2025-10-03	86.632500	86.770000	86.50000	86.545000	+0.110%	13,955	-38.148%
2025-10-02	86.000000	87.000000	83.00010	86.450000	+0.687%	9,388	-38.080%
2025-10-01	85.650000	85.860000	85.05000	85.860000	+0.952%	4,924	-37.654%
2025-09-30	80.750000	85.250000	80.75000	85.050000	+1.029%	10,069	-37.061%
2025-09-29	83.750000	85.200000	83.75000	84.184000	+1.979%	9,661	-36.413%
2025-09-26	80.000000	82.550000	80.00000	82.550000	-0.960%	2,108	-35.154%
2025-09-25	83.000000	83.552500	82.91000	83.350000	+1.394%	12,576	-35.777%
2025-09-24	83.000000	83.176000	81.50000	82.204000	+0.163%	5,580	-34.882%
2025-09-23	83.510000	83.510000	81.03500	82.070000	-0.551%	2,495	-34.775%
2025-09-22	82.630000	82.890000	82.50000	82.525000	-0.133%	2,801	-35.135%
2025-09-19	82.632000	82.962000	81.00000	82.634500	-0.416%	3,085	-35.221%
2025-09-18	81.500000	82.980000	81.50000	82.980000	-2.420%	2,602	-35.490%
2025-09-17	84.590000	85.502000	84.59000	85.038000	+1.296%	2,940	-37.052%
2025-09-16	86.400000	86.400000	82.92000	83.950000	+1.023%	5,699	-36.236%
2025-09-15	84.442000	84.442000	83.00000	83.100000	+0.551%	11,259	-35.584%
2025-09-12	81.978000	82.645000	81.81000	82.645000	+1.923%	3,447	-35.229%
2025-09-11	81.250000	82.110000	81.08600	81.086000	+0.106%	7,767	-33.984%
2025-09-10	80.855000	81.222000	80.76000	81.000000	-0.917%	1,796	-33.914%
2025-09-09	79.500000	81.750000	79.50000	81.750000	+3.155%	35,438	-34.520%
2025-09-08	79.120000	79.320000	78.77000	79.250000	+2.200%	7,661	-32.454%
2025-09-05	77.353700	79.100000	77.35370	77.544300	+1.737%	4,158	-30.968%
2025-09-04	75.900000	76.220000	75.69000	76.220000	-0.878%	2,874	-29.769%
2025-09-03	77.000000	77.000000	76.89500	76.895000	-0.118%	1,233	-30.386%
2025-09-02	78.462000	78.462000	76.98600	76.986000	-0.868%	959	-30.468%
2025-08-29	77.660000	77.660000	77.66000	77.660000	+0.720%	1,750	-31.071%
2025-08-28	78.362000	78.450000	77.10500	77.105000	-1.805%	692	-30.575%
2025-08-27	78.522000	78.522000	78.52200	78.522000	+0.186%	919	-31.828%
2025-08-26	78.020000	78.962000	78.02000	78.376000	+0.534%	3,883	-31.701%
2025-08-25	78.480000	79.200000	76.60000	77.960000	-0.051%	11,950	-31.337%
2025-08-22	77.000000	78.000000	77.00000	78.000000	+2.366%	14,099	-31.372%
2025-08-21	76.172000	76.512000	75.90800	76.197100	+0.950%	2,931	-29.748%
2025-08-20	75.700000	75.700000	75.03200	75.480000	-0.422%	7,987	-29.081%
2025-08-19	75.510000	76.278000	75.51000	75.800000	+0.664%	34,329	-29.380%
2025-08-18	75.000000	75.381200	74.57000	75.300000	+1.060%	1,845	-28.911%
2025-08-15	76.486000	76.486000	74.51000	74.510000	+0.208%	3,429	-28.157%
2025-08-14	75.410000	75.410000	74.35500	74.355000	-3.045%	2,469	-28.008%
2025-08-13	75.000000	77.100000	73.00010	76.690000	+7.771%	12,244	-30.200%
2025-08-12	72.540000	72.540000	71.15000	71.160000	+0.155%	1,498	-24.775%
2025-08-11	71.600000	72.435000	70.79600	71.050000	-0.629%	2,924	-24.659%
2025-08-08	71.500000	71.500000	71.50000	71.500000	-1.243%	648	-25.133%
2025-08-07	72.600000	72.600000	71.72000	72.400000	-0.822%	3,495	-26.064%
2025-08-06	72.000000	73.660000	72.00000	73.000000	+2.169%	3,814	-26.671%
2025-08-05	70.040000	71.750000	69.27000	71.450000	+1.463%	9,303	-25.080%
2025-08-04	67.750000	70.750000	67.75000	70.420000	+5.388%	1,895	-23.985%
2025-08-01	68.000000	68.000000	66.82000	66.820000	-3.145%	3,373	-19.889%
2025-07-30	72.000000	72.000000	68.99000	68.990000	-3.183%	2,688	-22.409%
2025-07-29	68.290100	71.258000	68.29000	71.258000	+2.097%	1,747	-24.879%
2025-07-28	67.990000	69.794500	67.99000	69.794500	-0.443%	6,730	-23.303%
2025-07-25	69.880000	70.468000	69.88000	70.105000	-0.135%	1,337	-23.643%
2025-07-24	70.000000	70.200000	70.00000	70.200000	-0.379%	2,193	-23.746%
2025-07-23	69.682500	70.600000	69.68250	70.467000	+3.742%	733	-24.035%
2025-07-22	67.000000	67.950000	66.99000	67.925000	+2.924%	2,015	-21.192%
2025-07-21	66.491200	66.491200	65.99500	65.995000	-0.377%	1,521	-18.888%
2025-07-18	66.500000	66.500000	66.24500	66.245000	-0.338%	11,553	-19.194%
2025-07-17	66.010000	66.500000	62.25000	66.470000	+1.551%	1,852	-19.467%
2025-07-16	63.920000	66.376000	63.92000	65.455000	+0.075%	1,640	-18.219%
2025-07-15	65.516200	65.516200	65.40600	65.406000	+1.413%	1,975	-18.157%
2025-07-14	65.992000	65.992000	62.00000	64.495000	-0.101%	5,310	-17.001%
2025-07-11	63.200000	64.560000	63.20000	64.560000	+2.152%	862	-17.085%
2025-07-10	63.200000	63.200000	63.20000	63.200000	-0.237%	1,496	-15.301%
2025-07-09	63.552000	63.552000	63.35000	63.350000	-0.938%	666	-15.501%
2025-07-08	65.000000	65.992000	63.95000	63.950000	-0.078%	2,085	-16.294%
2025-07-07	64.414000	64.525000	63.80000	64.000000	+1.186%	2,891	-16.359%
2025-07-03	66.202000	66.202000	63.25000	63.250000	+0.381%	3,381	-15.368%
2025-07-02	63.298000	64.320000	63.01000	63.010000	-3.062%	4,524	-15.045%
2025-07-01	63.806000	65.000000	63.80600	65.000000	+4.000%	3,677	-17.646%
2025-06-30	64.105000	64.105000	62.50000	62.500000	-5.649%	2,799	-14.352%
2025-06-27	66.242000	66.242000	66.24200	66.242000	+0.656%	617	-19.190%
2025-06-26	65.000000	65.810000	64.01000	65.810000	+0.198%	3,238	-18.660%
2025-06-25	67.472000	67.472000	65.15500	65.680000	+1.675%	1,627	-18.499%
2025-06-24	64.010000	65.644500	64.01000	64.598000	+4.189%	2,009	-17.134%
2025-06-23	63.900000	64.309200	62.00100	62.001000	-2.347%	12,244	-13.663%
2025-06-20	63.940000	63.940000	62.75000	63.491000	-2.322%	1,209	-15.689%
2025-06-18	64.600000	66.424000	63.94000	65.000000	-2.054%	12,036	-17.646%
2025-06-17	65.264700	66.363000	65.25000	66.363000	+2.286%	1,756	-19.338%
2025-06-16	62.000000	65.392000	62.00000	64.880000	+3.312%	270,556	-17.494%
2025-06-13	61.560000	65.200000	61.56000	62.800000	-4.675%	4,300	-14.761%
2025-06-12	65.880000	65.880000	65.40000	65.880000	+0.228%	2,184	-18.746%
2025-06-11	65.398000	65.730000	65.29200	65.730000	+0.252%	2,391	-18.561%
2025-06-10	65.300000	66.126000	65.00400	65.565000	-1.034%	3,514	-18.356%
2025-06-09	65.629000	68.700000	65.62900	66.250000	+0.822%	3,454	-19.200%
2025-06-06	65.500000	66.638000	65.13400	65.710000	+0.413%	2,873	-18.536%
2025-06-05	65.930000	68.370000	65.44000	65.440000	-0.743%	2,631	-18.200%
2025-06-04	65.500000	66.079500	65.15800	65.930000	+4.634%	5,660	-18.808%
2025-06-03	65.380000	65.380000	63.01000	63.010000	-1.238%	1,274	-15.045%
2025-06-02	66.340000	66.340000	62.50000	63.800000	+2.572%	1,877	-16.097%
2025-05-30	66.950000	66.950000	62.20000	62.200000	-3.288%	3,857	-13.939%
2025-05-29	67.170000	68.550000	63.70000	64.314400	+0.965%	10,355	-16.768%
2025-05-28	64.400000	64.400000	63.70000	63.700000	-2.000%	1,893	-15.965%
2025-05-27	65.500000	65.600000	64.80000	65.000000	-1.463%	1,755	-17.646%
2025-05-23	64.138000	65.980000	64.13800	65.965300	+2.117%	148,102	-18.851%
2025-05-22	63.700000	68.000000	63.70000	64.597600	-2.465%	2,665	-17.133%
2025-05-21	69.000000	69.000000	66.00000	66.230000	-0.708%	10,115	-19.176%
2025-05-20	66.255000	66.702000	65.61000	66.702000	+1.556%	2,658	-19.748%
2025-05-19	66.108000	66.190000	65.68000	65.680000	-0.030%	3,674	-18.499%
2025-05-16	66.000000	68.000000	63.53600	65.700000	-0.455%	5,395	-18.524%
2025-05-15	67.755000	70.000000	64.00000	66.000000	-2.222%	27,624	-18.894%
2025-05-14	67.700000	68.950000	65.88800	67.500000	+2.599%	4,223	-20.696%
2025-05-13	63.000000	67.000000	63.00000	65.790000	+0.213%	5,480	-18.635%
2025-05-12	67.780000	71.000000	65.65000	65.650000	+3.304%	6,154	-18.462%
2025-05-09	63.278000	63.550000	63.27800	63.550000	-1.625%	877	-15.767%
2025-05-08	63.895000	64.810000	63.89500	64.600000	+3.443%	2,870	-17.136%
2025-05-07	63.350000	63.350000	62.15000	62.450000	-3.366%	4,881	-14.283%
2025-05-06	64.400000	67.990000	64.40000	64.625600	+2.049%	7,141	-17.169%
2025-05-05	64.390000	64.390000	62.52000	63.328000	-1.665%	5,583	-15.472%
2025-05-02	62.500000	64.400000	62.42800	64.400000	+4.889%	3,270	-16.879%
2025-05-01	61.302000	61.898000	60.76250	61.398500	+0.161%	1,621	-12.815%
2025-04-30	60.950000	61.360000	60.63714	61.300000	-1.132%	404,317	-12.675%
2025-04-29	60.728000	63.000000	60.50800	62.002000	+1.626%	3,398	-13.664%
2025-04-28	63.562000	63.562000	61.01000	61.010000	-2.695%	1,189	-12.260%
2025-04-25	62.600000	64.000000	61.65810	62.700000	+2.284%	5,805	-14.625%
2025-04-24	61.600000	61.600000	60.33800	61.300000	-1.779%	2,838	-12.675%
2025-04-23	63.594000	63.594000	60.97800	62.410000	+4.891%	27,606	-14.228%
2025-04-22	59.490000	60.060000	58.80800	59.500000	+5.038%	3,124	-10.034%
2025-04-21	60.480000	60.480000	56.64600	56.646000	-2.670%	4,047	-5.501%
2025-04-17	59.200000	59.800000	58.20000	58.200000	+1.828%	10,401	-8.024%
2025-04-16	56.250000	58.340000	55.32000	57.155000	-1.796%	3,692	-6.342%
2025-04-15	58.900000	59.000000	58.20000	58.200000	+0.176%	5,322	-8.024%
2025-04-14	57.750000	58.098000	57.75000	58.098000	+5.633%	3,277	-7.863%
2025-04-11	55.010000	58.600000	54.50000	55.000000	-1.292%	7,323	-2.673%
2025-04-10	54.500000	58.688000	54.50000	55.720000	+0.378%	22,085	-3.930%
2025-04-09	53.850000	56.000000	53.39000	55.510000	+4.342%	10,260	-3.567%
2025-04-08	55.900000	56.760000	53.20000	53.200000	-3.097%	63,525	+0.620%
2025-04-07	54.400000	58.000000	53.96000	54.900000	-12.602%	860,475	-2.495%
2025-04-04	61.000000	62.816000	58.16000	62.816000	-1.093%	709,579	-14.783%
2025-04-03	60.510000	64.802000	60.51000	63.510000	-0.766%	8,756	-15.714%
2025-04-02	62.650000	65.588000	62.65000	64.000000	-2.245%	8,446	-16.359%
2025-04-01	64.010000	66.900000	64.01000	65.470000	+2.297%	74,044	-18.237%
2025-03-31	64.450000	65.000000	63.20000	64.000000	-0.966%	575,646	-16.359%
2025-03-28	64.700000	66.092000	64.38000	64.624000	-1.904%	2,842	-17.167%
2025-03-27	65.460000	67.010000	65.36000	65.878200	+0.682%	3,032	-18.744%
2025-03-26	67.000000	67.000000	64.52010	65.432000	-3.049%	10,452	-18.190%
2025-03-25	66.844000	67.490000	64.80600	67.490000	+3.767%	16,576	-20.685%

.dark-mode .XjVpvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XjVpvC{ color: #333333; background-color: white; border: 2px solid #333333; }TCTZFTENCENT HLDIGS LTDstock OTC

TCTZF
TENCENT HLDIGS LTD
stock OTC