Tencent Limited (TCEHY)
64.92
-1.57 (-2.36%)
At close: Mar 28, 2025, 3:59 PM
TCEHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 65.45 | 66.82 | 65.02 | 66.49 | 1.54 | 2.37% | 5,266,675 |
| Mar 26, 2025 | 65.00 | 65.49 | 64.67 | 64.95 | 0.12 | 0.19% | 2,640,800 |
| Mar 25, 2025 | 64.77 | 65.55 | 64.68 | 64.83 | -0.52 | -0.80% | 2,700,000 |
| Mar 24, 2025 | 65.84 | 65.98 | 65.20 | 65.35 | -0.37 | -0.56% | 2,027,300 |
| Mar 21, 2025 | 65.47 | 66.38 | 65.11 | 65.72 | -0.42 | -0.64% | 3,549,344 |
| Mar 20, 2025 | 66.29 | 66.62 | 65.66 | 66.14 | -3.45 | -4.96% | 4,220,328 |
| Mar 19, 2025 | 71.65 | 71.82 | 69.21 | 69.59 | 0.10 | 0.14% | 6,520,800 |
| Mar 18, 2025 | 70.12 | 70.13 | 68.92 | 69.49 | -0.30 | -0.43% | 7,386,816 |
| Mar 17, 2025 | 68.43 | 70.00 | 68.07 | 69.79 | 1.74 | 2.56% | 7,001,200 |
| Mar 14, 2025 | 68.10 | 68.48 | 67.63 | 68.05 | 1.73 | 2.61% | 6,490,827 |
| Mar 13, 2025 | 65.40 | 66.72 | 65.07 | 66.32 | -0.01 | -0.02% | 5,112,100 |
| Mar 12, 2025 | 66.38 | 66.53 | 65.37 | 66.33 | -0.67 | -1.00% | 5,461,727 |
| Mar 11, 2025 | 66.52 | 67.77 | 66.08 | 67.00 | 1.55 | 2.37% | 6,675,400 |
| Mar 10, 2025 | 66.30 | 66.45 | 64.94 | 65.45 | -2.77 | -4.06% | 9,445,711 |
| Mar 7, 2025 | 68.15 | 68.87 | 67.62 | 68.22 | -0.73 | -1.06% | 4,737,600 |
| Mar 6, 2025 | 69.35 | 69.99 | 68.74 | 68.95 | 1.40 | 2.07% | 5,461,935 |
| Mar 5, 2025 | 65.35 | 67.70 | 64.99 | 67.55 | 4.15 | 6.55% | 7,491,641 |
| Mar 4, 2025 | 62.56 | 64.07 | 62.29 | 63.40 | 2.32 | 3.80% | 4,619,800 |
| Mar 3, 2025 | 62.34 | 62.55 | 60.96 | 61.08 | -0.53 | -0.86% | 3,124,000 |
| Feb 28, 2025 | 61.32 | 61.94 | 61.08 | 61.61 | -1.66 | -2.62% | 3,025,722 |
| Feb 27, 2025 | 63.47 | 64.00 | 63.02 | 63.27 | -0.67 | -1.05% | 2,783,220 |
| Feb 26, 2025 | 64.30 | 64.39 | 63.71 | 63.94 | 1.57 | 2.52% | 4,780,926 |
| Feb 25, 2025 | 62.25 | 62.67 | 61.95 | 62.37 | 0.73 | 1.18% | 3,388,900 |
| Feb 24, 2025 | 63.75 | 63.75 | 61.34 | 61.64 | -5.07 | -7.60% | 9,964,604 |
| Feb 21, 2025 | 66.56 | 67.60 | 66.20 | 66.71 | 1.51 | 2.32% | 6,712,417 |
| Feb 20, 2025 | 64.60 | 66.27 | 64.54 | 65.20 | 1.93 | 3.05% | 7,830,100 |
| Feb 19, 2025 | 63.85 | 63.85 | 63.25 | 63.27 | -1.18 | -1.83% | 4,947,500 |
| Feb 18, 2025 | 64.89 | 64.90 | 63.90 | 64.45 | 2.92 | 4.75% | 8,847,846 |
| Feb 14, 2025 | 61.10 | 61.75 | 60.40 | 61.53 | 3.75 | 6.49% | 9,022,200 |
| Feb 13, 2025 | 56.87 | 57.81 | 56.51 | 57.78 | 0.31 | 0.54% | 5,410,400 |
| Feb 12, 2025 | 56.40 | 57.74 | 56.37 | 57.47 | 2.14 | 3.87% | 3,350,104 |
| Feb 11, 2025 | 55.20 | 55.76 | 54.85 | 55.33 | -1.17 | -2.07% | 4,269,928 |
| Feb 10, 2025 | 56.00 | 56.50 | 55.94 | 56.50 | 1.54 | 2.80% | 4,765,043 |
| Feb 7, 2025 | 54.87 | 55.71 | 54.86 | 54.96 | 0.96 | 1.78% | 4,292,136 |
| Feb 6, 2025 | 54.01 | 54.20 | 53.90 | 54.00 | 0.37 | 0.69% | 3,392,213 |
| Feb 5, 2025 | 53.72 | 53.95 | 53.57 | 53.63 | -0.82 | -1.51% | 1,788,030 |
| Feb 4, 2025 | 53.80 | 54.80 | 53.80 | 54.45 | 2.02 | 3.85% | 4,018,400 |
| Feb 3, 2025 | 51.80 | 52.98 | 51.61 | 52.43 | -0.59 | -1.11% | 2,966,432 |
| Jan 31, 2025 | 54.44 | 54.44 | 52.89 | 53.02 | -1.41 | -2.59% | 4,563,100 |
| Jan 30, 2025 | 52.50 | 54.50 | 52.40 | 54.43 | 1.79 | 3.40% | 4,768,431 |
| Jan 29, 2025 | 52.62 | 53.15 | 52.20 | 52.64 | 0.04 | 0.08% | 5,553,000 |
| Jan 28, 2025 | 51.55 | 52.60 | 51.28 | 52.60 | 1.49 | 2.92% | 3,467,800 |
| Jan 27, 2025 | 50.78 | 51.43 | 50.77 | 51.11 | 0.76 | 1.51% | 4,918,646 |
| Jan 24, 2025 | 49.96 | 50.95 | 49.95 | 50.35 | 1.11 | 2.25% | 3,592,841 |
| Jan 23, 2025 | 48.80 | 49.27 | 48.70 | 49.24 | -0.01 | -0.02% | 3,181,000 |
| Jan 22, 2025 | 49.07 | 49.34 | 48.96 | 49.25 | 0.02 | 0.04% | 1,505,700 |
| Jan 21, 2025 | 49.63 | 49.72 | 49.06 | 49.23 | -0.11 | -0.22% | 2,430,022 |
| Jan 17, 2025 | 48.70 | 49.84 | 48.60 | 49.34 | 0.57 | 1.17% | 4,331,619 |
| Jan 16, 2025 | 49.00 | 49.00 | 48.55 | 48.77 | -0.08 | -0.16% | 3,631,800 |
| Jan 15, 2025 | 48.86 | 48.90 | 48.63 | 48.85 | 1.16 | 2.43% | 3,439,246 |