Tencent Holdings Ltd ADR (TCEHY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61.03 | 62.33 | 61.03 | 61.92 | +1.96% | 3,208,400 |
| 2026-08-06 | 61.30 | 61.40 | 60.70 | 60.73 | -1.35% | 2,647,300 |
| 2026-08-05 | 62.88 | 62.88 | 61.44 | 61.56 | -1.94% | 3,464,700 |
| 2026-08-04 | 61.75 | 62.88 | 61.72 | 62.78 | +0.32% | 2,993,600 |
| 2026-08-03 | 62.17 | 62.85 | 62.00 | 62.58 | +1.87% | 2,826,600 |
| 2026-07-31 | 60.55 | 61.45 | 60.19 | 61.43 | +1.45% | 3,461,600 |
| 2026-07-30 | 59.59 | 60.76 | 59.55 | 60.55 | +2.28% | 4,047,000 |
| 2026-07-29 | 58.90 | 60.12 | 58.80 | 59.20 | +2.60% | 4,736,800 |
| 2026-07-28 | 57.15 | 57.83 | 56.97 | 57.70 | +0.93% | 3,079,300 |
| 2026-07-27 | 56.35 | 57.25 | 56.35 | 57.17 | +2.86% | 3,468,600 |
| 2026-07-24 | 55.24 | 55.82 | 54.95 | 55.58 | +0.40% | 3,714,500 |
| 2026-07-23 | 56.21 | 56.25 | 54.88 | 55.36 | -0.32% | 5,034,600 |
| 2026-07-22 | 56.22 | 56.49 | 55.42 | 55.54 | -6.06% | 5,313,200 |
| 2026-07-21 | 60.10 | 60.29 | 58.94 | 59.12 | -3.52% | 4,189,700 |
| 2026-07-20 | 60.86 | 62.00 | 60.38 | 61.28 | +3.76% | 3,656,500 |
| 2026-07-17 | 58.92 | 59.46 | 58.59 | 59.06 | -3.61% | 3,320,500 |
| 2026-07-16 | 61.72 | 61.78 | 60.86 | 61.27 | +0.03% | 3,079,500 |
| 2026-07-15 | 60.25 | 62.00 | 59.92 | 61.25 | +4.99% | 4,425,000 |
| 2026-07-14 | 58.11 | 58.70 | 58.09 | 58.34 | +0.57% | 2,534,000 |
| 2026-07-13 | 58.40 | 58.69 | 57.87 | 58.01 | -2.19% | 3,957,800 |
| 2026-07-10 | 59.00 | 59.35 | 58.81 | 59.31 | -0.74% | 3,090,300 |
| 2026-07-09 | 59.94 | 59.99 | 59.55 | 59.75 | -1.94% | 3,695,100 |
| 2026-07-08 | 60.71 | 60.97 | 60.12 | 60.93 | +3.45% | 4,866,600 |
| 2026-07-07 | 58.86 | 59.57 | 58.71 | 58.90 | +2.03% | 3,685,100 |
| 2026-07-06 | 57.51 | 58.28 | 57.37 | 57.73 | +4.30% | 4,512,000 |
| 2026-07-02 | 55.17 | 55.81 | 54.84 | 55.35 | -1.51% | 4,541,600 |
| 2026-07-01 | 55.21 | 56.74 | 54.90 | 56.20 | +1.77% | 4,437,300 |
| 2026-06-30 | 54.47 | 55.36 | 54.45 | 55.22 | +2.95% | 2,773,400 |
| 2026-06-29 | 53.42 | 54.10 | 53.40 | 53.64 | +0.60% | 3,582,800 |
| 2026-06-26 | 52.85 | 53.53 | 52.84 | 53.32 | -0.17% | 6,916,100 |
| 2026-06-25 | 54.05 | 54.15 | 53.15 | 53.41 | -2.89% | 5,799,800 |
| 2026-06-24 | 54.60 | 55.19 | 54.51 | 55.00 | +2.57% | 4,673,100 |
| 2026-06-23 | 53.07 | 53.96 | 53.00 | 53.62 | -3.06% | 4,419,900 |
| 2026-06-22 | 55.53 | 55.59 | 54.30 | 55.31 | -1.41% | 3,977,400 |
| 2026-06-18 | 56.10 | 56.38 | 55.80 | 56.10 | +0.66% | 3,573,700 |
| 2026-06-17 | 56.81 | 57.19 | 55.73 | 55.73 | -2.60% | 3,483,500 |
| 2026-06-16 | 57.32 | 57.36 | 56.66 | 57.22 | -2.69% | 3,152,000 |
| 2026-06-15 | 58.93 | 59.20 | 58.55 | 58.80 | -0.44% | 2,132,200 |
| 2026-06-12 | 59.09 | 59.34 | 58.71 | 59.06 | -0.20% | 2,238,400 |
| 2026-06-11 | 58.08 | 59.30 | 57.74 | 59.18 | +0.00% | 4,701,500 |
| 2026-06-10 | 59.10 | 59.57 | 58.93 | 59.18 | +2.69% | 5,097,400 |
| 2026-06-09 | 57.97 | 58.47 | 57.09 | 57.63 | +1.73% | 8,217,400 |
| 2026-06-08 | 57.04 | 57.40 | 56.52 | 56.65 | -0.53% | 3,901,000 |
| 2026-06-05 | 57.97 | 57.98 | 56.64 | 56.95 | -2.11% | 3,926,600 |
| 2026-06-04 | 58.38 | 58.98 | 58.06 | 58.18 | +0.09% | 5,228,500 |
| 2026-06-03 | 59.34 | 59.35 | 58.12 | 58.13 | -3.65% | 4,796,400 |
| 2026-06-02 | 61.03 | 61.38 | 59.11 | 60.33 | +9.10% | 8,593,200 |
| 2026-06-01 | 55.32 | 55.69 | 54.98 | 55.30 | +1.28% | 5,015,300 |
| 2026-05-29 | 54.50 | 54.72 | 54.22 | 54.60 | -0.04% | 2,976,600 |
| 2026-05-28 | 54.36 | 54.71 | 54.12 | 54.62 | -1.71% | 2,754,700 |
| 2026-05-27 | 55.50 | 55.75 | 55.18 | 55.57 | -1.02% | 3,149,800 |
| 2026-05-26 | 56.08 | 56.28 | 55.58 | 56.14 | +0.12% | 4,422,500 |
| 2026-05-22 | 55.15 | 56.15 | 54.94 | 56.07 | -1.32% | 3,899,900 |
| 2026-05-21 | 56.21 | 57.14 | 56.00 | 56.82 | -3.12% | 2,973,800 |
| 2026-05-20 | 58.20 | 58.68 | 57.70 | 58.65 | +0.07% | 6,754,900 |
| 2026-05-19 | 58.52 | 58.88 | 58.36 | 58.61 | +2.05% | 2,938,600 |
| 2026-05-18 | 57.51 | 57.65 | 57.01 | 57.43 | -1.47% | 6,895,800 |
| 2026-05-15 | 58.29 | 58.29 | 58.29 | 58.29 | -0.80% | 4,659,080 |
| 2026-05-14 | 58.76 | 58.76 | 58.76 | 58.76 | -0.54% | 5,524,069 |
| 2026-05-13 | 59.08 | 59.08 | 59.08 | 59.08 | +1.15% | 13,721,858 |
| 2026-05-12 | 58.40 | 58.40 | 58.40 | 58.40 | -1.55% | 4,647,650 |
| 2026-05-11 | 59.32 | 59.32 | 59.32 | 59.32 | -1.48% | 3,297,661 |
| 2026-05-08 | 60.21 | 60.21 | 60.21 | 60.21 | -1.23% | 3,304,903 |
| 2026-05-07 | 60.96 | 60.96 | 60.96 | 60.96 | +3.17% | 2,976,595 |
| 2026-05-06 | 59.09 | 59.09 | 59.09 | 59.09 | -1.94% | 5,320,470 |
| 2026-05-05 | 60.26 | 60.26 | 60.26 | 60.26 | -0.21% | 2,159,256 |
| 2026-05-04 | 60.38 | 60.38 | 60.38 | 60.38 | +1.14% | 3,780,240 |
| 2026-05-01 | 59.70 | 59.70 | 59.70 | 59.70 | -0.02% | 2,111,011 |
| 2026-04-30 | 59.72 | 59.72 | 59.72 | 59.72 | -2.34% | 3,006,774 |
| 2026-04-29 | 61.15 | 61.15 | 61.15 | 61.15 | +1.13% | 4,055,503 |
| 2026-04-28 | 60.46 | 60.46 | 60.46 | 60.46 | -0.98% | 2,980,469 |
| 2026-04-27 | 61.06 | 61.06 | 61.06 | 61.06 | -3.05% | 3,781,568 |
| 2026-04-24 | 62.98 | 62.98 | 62.98 | 62.98 | -0.39% | 5,001,442 |
| 2026-04-23 | 63.22 | 63.22 | 63.22 | 63.22 | -1.74% | 9,784,484 |
| 2026-04-22 | 64.34 | 64.34 | 64.34 | 64.34 | -2.93% | 4,953,321 |
| 2026-04-21 | 66.28 | 66.28 | 66.28 | 66.28 | -0.66% | 3,709,536 |
| 2026-04-20 | 66.72 | 66.72 | 66.72 | 66.72 | +2.34% | 2,613,640 |
| 2026-04-17 | 65.20 | 65.20 | 65.20 | 65.20 | -1.31% | 4,270,144 |
| 2026-04-16 | 66.06 | 66.06 | 66.06 | 66.06 | +3.73% | 4,968,746 |
| 2026-04-15 | 63.69 | 63.69 | 63.69 | 63.69 | +1.15% | 3,448,762 |
| 2026-04-14 | 62.97 | 62.97 | 62.97 | 62.97 | +0.66% | 3,944,407 |
| 2026-04-13 | 62.55 | 62.55 | 62.55 | 62.55 | -2.89% | 4,366,014 |
| 2026-04-10 | 64.42 | 64.42 | 64.42 | 64.42 | -0.76% | 2,253,244 |
| 2026-04-09 | 64.91 | 64.91 | 64.91 | 64.91 | +0.06% | 3,165,028 |
| 2026-04-08 | 64.87 | 64.87 | 64.87 | 64.87 | +3.92% | 3,401,378 |
| 2026-04-07 | 62.43 | 62.43 | 62.43 | 62.43 | +0.00% | 2,417,235 |
| 2026-04-06 | 62.42 | 62.42 | 62.42 | 62.42 | +0.01% | 3,117,298 |
| 2026-04-02 | 62.42 | 62.42 | 62.42 | 62.42 | -1.49% | 3,181,231 |
| 2026-04-01 | 63.37 | 63.37 | 63.37 | 63.37 | +2.64% | 4,704,623 |
| 2026-03-31 | 61.73 | 61.73 | 61.73 | 61.73 | +0.45% | 4,471,907 |
| 2026-03-30 | 61.46 | 61.46 | 61.46 | 61.46 | -2.44% | 2,984,870 |
| 2026-03-27 | 62.99 | 62.99 | 62.99 | 62.99 | -0.54% | 3,380,519 |
| 2026-03-26 | 63.33 | 63.33 | 63.33 | 63.33 | -2.04% | 4,749,747 |
| 2026-03-25 | 64.65 | 64.65 | 64.65 | 64.65 | -1.53% | 3,605,035 |
| 2026-03-24 | 65.66 | 65.66 | 65.66 | 65.66 | +3.22% | 4,315,876 |
| 2026-03-23 | 63.61 | 63.61 | 63.61 | 63.61 | -1.92% | 4,493,968 |
| 2026-03-20 | 64.86 | 64.86 | 64.86 | 64.86 | -0.97% | 3,688,243 |
| 2026-03-19 | 65.49 | 65.49 | 65.49 | 65.49 | -6.78% | 5,459,413 |
| 2026-03-18 | 70.25 | 70.25 | 70.25 | 70.25 | +0.10% | 8,406,907 |
| 2026-03-17 | 70.18 | 70.18 | 70.18 | 70.18 | -1.61% | 3,447,986 |
| 2026-03-16 | 71.33 | 71.33 | 71.33 | 71.33 | +1.98% | 3,285,648 |
| 2026-03-13 | 69.95 | 69.95 | 69.95 | 69.95 | +0.18% | 2,644,984 |
| 2026-03-12 | 69.82 | 69.82 | 69.82 | 69.82 | -1.02% | 3,491,464 |
| 2026-03-11 | 70.54 | 70.54 | 70.54 | 70.54 | -0.29% | 4,953,763 |
| 2026-03-10 | 70.75 | 70.75 | 70.75 | 70.75 | +7.21% | 10,685,577 |
| 2026-03-09 | 65.99 | 65.99 | 65.99 | 65.99 | -0.55% | 3,547,712 |
| 2026-03-06 | 66.35 | 66.35 | 66.35 | 66.35 | +3.34% | 3,030,957 |
| 2026-03-05 | 64.21 | 64.21 | 64.21 | 64.21 | -0.80% | 3,405,923 |
| 2026-03-04 | 64.73 | 64.73 | 64.73 | 64.73 | -1.07% | 3,705,652 |
| 2026-03-03 | 65.42 | 65.42 | 65.42 | 65.42 | -0.43% | 3,908,643 |
| 2026-03-02 | 65.71 | 65.71 | 65.71 | 65.71 | -0.78% | 2,590,898 |
| 2026-02-27 | 66.22 | 66.22 | 66.22 | 66.22 | +1.19% | 2,185,854 |
| 2026-02-26 | 65.45 | 65.45 | 65.45 | 65.45 | -2.04% | 3,020,008 |
| 2026-02-25 | 66.81 | 66.81 | 66.81 | 66.81 | +0.51% | 2,935,390 |
| 2026-02-24 | 66.47 | 66.47 | 66.47 | 66.47 | -3.39% | 2,649,595 |
| 2026-02-23 | 68.81 | 68.81 | 68.81 | 68.81 | +3.02% | 1,581,041 |
| 2026-02-20 | 66.79 | 66.79 | 66.79 | 66.79 | -2.08% | 1,997,981 |
| 2026-02-19 | 68.21 | 68.21 | 68.21 | 68.21 | +0.00% | 1,373,012 |
| 2026-02-18 | 68.21 | 68.21 | 68.21 | 68.21 | +0.01% | 2,584,160 |
| 2026-02-17 | 68.20 | 68.20 | 68.20 | 68.20 | +0.22% | 1,479,546 |
| 2026-02-13 | 68.05 | 68.05 | 68.05 | 68.05 | -0.67% | 2,618,423 |
| 2026-02-12 | 68.51 | 68.51 | 68.51 | 68.51 | -2.27% | 4,952,067 |
| 2026-02-11 | 70.10 | 70.10 | 70.10 | 70.10 | -0.53% | 3,711,910 |
| 2026-02-10 | 70.48 | 70.48 | 70.48 | 70.48 | -1.65% | 3,351,114 |
| 2026-02-09 | 71.66 | 71.66 | 71.66 | 71.66 | +2.29% | 3,126,987 |
| 2026-02-06 | 70.06 | 70.06 | 70.06 | 70.06 | -1.98% | 3,552,793 |
| 2026-02-05 | 71.47 | 71.47 | 71.47 | 71.47 | +0.07% | 4,090,970 |
| 2026-02-04 | 71.42 | 71.42 | 71.42 | 71.42 | -3.97% | 5,428,118 |
| 2026-02-03 | 74.37 | 74.37 | 74.37 | 74.37 | -2.96% | 5,523,956 |
| 2026-02-02 | 76.64 | 76.64 | 76.64 | 76.64 | -1.24% | 3,603,470 |
| 2026-01-30 | 77.60 | 77.60 | 77.60 | 77.60 | -2.64% | 5,555,671 |
| 2026-01-29 | 79.70 | 79.70 | 79.70 | 79.70 | +0.12% | 2,875,617 |
| 2026-01-28 | 79.61 | 79.61 | 79.61 | 79.61 | +2.29% | 2,904,903 |
| 2026-01-27 | 77.83 | 77.83 | 77.83 | 77.83 | +1.23% | 2,049,418 |
| 2026-01-26 | 76.88 | 76.88 | 76.88 | 76.88 | +0.77% | 1,835,457 |
| 2026-01-23 | 76.30 | 76.30 | 76.30 | 76.30 | -0.43% | 2,355,383 |
| 2026-01-22 | 76.63 | 76.63 | 76.63 | 76.63 | -0.83% | 3,922,818 |
| 2026-01-21 | 77.27 | 77.27 | 77.27 | 77.27 | +0.26% | 3,118,488 |
| 2026-01-20 | 77.07 | 77.07 | 77.07 | 77.07 | -2.66% | 4,054,834 |
| 2026-01-16 | 79.17 | 79.17 | 79.17 | 79.17 | -0.75% | 2,087,585 |
| 2026-01-15 | 79.77 | 79.77 | 79.77 | 79.77 | -1.74% | 2,217,246 |
| 2026-01-14 | 81.18 | 81.18 | 81.18 | 81.18 | +0.92% | 3,944,876 |
| 2026-01-13 | 80.44 | 80.44 | 80.44 | 80.44 | +0.67% | 4,916,518 |
| 2026-01-12 | 79.91 | 79.91 | 79.91 | 79.91 | +1.94% | 5,202,816 |
| 2026-01-09 | 78.38 | 78.38 | 78.38 | 78.38 | -0.86% | 1,149,735 |
| 2026-01-08 | 79.06 | 79.06 | 79.06 | 79.06 | -1.43% | 2,669,167 |
| 2026-01-07 | 80.20 | 80.20 | 80.20 | 80.20 | -1.25% | 1,703,894 |
| 2026-01-06 | 81.22 | 81.22 | 81.22 | 81.22 | +1.25% | 2,184,906 |
| 2026-01-05 | 80.22 | 80.22 | 80.22 | 80.22 | +0.34% | 2,218,538 |
| 2026-01-02 | 79.95 | 79.95 | 79.95 | 79.95 | +3.89% | 2,526,611 |
| 2025-12-31 | 76.96 | 76.96 | 76.96 | 76.96 | -0.19% | 1,014,797 |
| 2025-12-30 | 77.10 | 77.10 | 77.10 | 77.10 | +0.49% | 1,031,237 |
| 2025-12-29 | 76.73 | 76.73 | 76.73 | 76.73 | -1.12% | 2,282,096 |
| 2025-12-26 | 77.59 | 77.59 | 77.59 | 77.59 | +0.06% | 1,254,996 |
| 2025-12-24 | 77.55 | 77.55 | 77.55 | 77.55 | +0.20% | 584,329 |
| 2025-12-23 | 77.40 | 77.40 | 77.40 | 77.40 | -2.03% | 2,155,418 |
| 2025-12-22 | 79.00 | 79.00 | 79.00 | 79.00 | +0.13% | 1,275,586 |
| 2025-12-19 | 78.89 | 78.89 | 78.89 | 78.89 | +1.46% | 2,689,063 |
| 2025-12-18 | 77.76 | 77.76 | 77.76 | 77.76 | -0.01% | 2,013,949 |
| 2025-12-17 | 77.77 | 77.77 | 77.77 | 77.77 | +1.42% | 2,190,429 |
| 2025-12-16 | 76.68 | 76.68 | 76.68 | 76.68 | -1.05% | 1,671,461 |
| 2025-12-15 | 77.49 | 77.49 | 77.49 | 77.49 | -2.08% | 1,756,919 |
| 2025-12-12 | 79.14 | 79.14 | 79.14 | 79.14 | +2.38% | 1,919,445 |
| 2025-12-11 | 77.30 | 77.30 | 77.30 | 77.30 | -0.25% | 2,050,716 |
| 2025-12-10 | 77.49 | 77.49 | 77.49 | 77.49 | +0.09% | 2,056,387 |
| 2025-12-09 | 77.42 | 77.42 | 77.42 | 77.42 | -0.44% | 1,359,930 |
| 2025-12-08 | 77.76 | 77.76 | 77.76 | 77.76 | -0.76% | 1,960,925 |
| 2025-12-05 | 78.36 | 78.36 | 78.36 | 78.36 | -0.36% | 1,132,131 |
| 2025-12-04 | 78.64 | 78.64 | 78.64 | 78.64 | +0.19% | 1,725,518 |
| 2025-12-03 | 78.49 | 78.49 | 78.49 | 78.49 | -0.97% | 1,637,890 |
| 2025-12-02 | 79.26 | 79.26 | 79.26 | 79.26 | -0.35% | 2,040,968 |
| 2025-12-01 | 79.54 | 79.54 | 79.54 | 79.54 | +0.64% | 1,661,661 |
| 2025-11-28 | 78.85 | 79.28 | 78.46 | 79.04 | -0.76% | 1,125,680 |
| 2025-11-26 | 79.65 | 79.65 | 79.65 | 79.65 | -0.89% | 3,181,480 |
| 2025-11-25 | 80.36 | 80.36 | 80.36 | 80.36 | +0.13% | 2,471,888 |
| 2025-11-24 | 80.26 | 80.26 | 80.26 | 80.26 | +2.44% | 3,078,770 |
| 2025-11-21 | 78.35 | 78.35 | 78.35 | 78.35 | -1.80% | 2,827,205 |
| 2025-11-20 | 79.79 | 79.79 | 79.79 | 79.79 | -0.18% | 2,766,084 |
| 2025-11-19 | 79.94 | 79.94 | 79.94 | 79.94 | -0.21% | 2,061,742 |
| 2025-11-18 | 80.10 | 80.10 | 80.10 | 80.10 | -2.17% | 2,466,304 |
| 2025-11-17 | 81.88 | 81.88 | 81.88 | 81.88 | -0.72% | 1,954,970 |
| 2025-11-14 | 82.48 | 82.48 | 82.48 | 82.48 | -2.31% | 2,915,185 |
| 2025-11-13 | 84.42 | 84.42 | 84.42 | 84.42 | -0.15% | 4,079,904 |
| 2025-11-12 | 84.55 | 84.55 | 84.55 | 84.55 | +1.09% | 1,724,527 |
| 2025-11-11 | 83.64 | 83.64 | 83.64 | 83.64 | +0.11% | 1,537,148 |
| 2025-11-10 | 83.55 | 83.55 | 83.55 | 83.55 | +2.49% | 1,628,372 |
| 2025-11-07 | 81.52 | 81.52 | 81.52 | 81.52 | -1.58% | 1,967,616 |
| 2025-11-06 | 82.83 | 82.83 | 82.83 | 82.83 | +2.38% | 1,828,383 |
| 2025-11-05 | 80.90 | 80.90 | 80.90 | 80.90 | -0.01% | 1,598,822 |
| 2025-11-04 | 80.91 | 80.91 | 80.91 | 80.91 | +0.14% | 1,895,093 |
| 2025-11-03 | 80.80 | 80.80 | 80.80 | 80.80 | -0.16% | 965,830 |
| 2025-10-31 | 80.93 | 80.93 | 80.93 | 80.93 | -3.41% | 1,886,305 |
| 2025-10-30 | 83.79 | 83.79 | 83.79 | 83.79 | +0.95% | 2,714,214 |
| 2025-10-29 | 83.01 | 83.01 | 83.01 | 83.01 | -0.01% | 1,610,658 |
| 2025-10-28 | 83.02 | 83.02 | 83.02 | 83.02 | -1.71% | 1,539,034 |
| 2025-10-27 | 84.46 | 84.46 | 84.46 | 84.46 | +2.94% | 1,905,447 |
| 2025-10-24 | 82.05 | 82.05 | 82.05 | 82.05 | +0.73% | 1,360,843 |
| 2025-10-23 | 81.45 | 81.45 | 81.45 | 81.45 | +1.52% | 1,888,828 |
| 2025-10-22 | 80.24 | 80.24 | 80.24 | 80.24 | -1.10% | 1,694,745 |
| 2025-10-21 | 81.13 | 81.13 | 81.13 | 81.13 | +0.44% | 1,622,527 |
| 2025-10-20 | 80.78 | 80.78 | 80.78 | 80.78 | +3.20% | 2,720,496 |
| 2025-10-17 | 78.28 | 78.28 | 78.28 | 78.28 | -1.89% | 2,522,752 |
| 2025-10-16 | 79.78 | 79.78 | 79.78 | 79.78 | -1.07% | 1,595,975 |
| 2025-10-15 | 80.65 | 80.65 | 80.65 | 80.65 | +0.97% | 1,697,962 |
| 2025-10-14 | 79.87 | 79.87 | 79.87 | 79.87 | -2.76% | 1,853,208 |
| 2025-10-13 | 82.14 | 82.14 | 82.14 | 82.14 | -1.88% | 2,237,564 |
| 2025-10-10 | 83.71 | 83.71 | 83.71 | 83.71 | -3.58% | 5,225,157 |
| 2025-10-09 | 86.83 | 86.83 | 86.83 | 86.83 | +0.09% | 2,044,702 |
| 2025-10-08 | 86.75 | 86.75 | 86.75 | 86.75 | -0.35% | 1,210,024 |
| 2025-10-07 | 87.05 | 87.05 | 87.05 | 87.05 | -0.00% | 1,031,591 |
| 2025-10-06 | 87.06 | 87.06 | 87.06 | 87.06 | +0.57% | 1,175,217 |
| 2025-10-03 | 86.56 | 86.56 | 86.56 | 86.56 | -0.42% | 1,250,016 |
| 2025-10-02 | 86.93 | 86.93 | 86.93 | 86.93 | +2.03% | 1,877,552 |
| 2025-10-01 | 85.20 | 85.20 | 85.20 | 85.20 | -0.02% | 2,481,232 |
| 2025-09-30 | 85.21 | 85.21 | 85.21 | 85.21 | +0.48% | 1,784,724 |
| 2025-09-29 | 84.81 | 84.81 | 84.81 | 84.81 | +2.46% | 1,215,151 |
| 2025-09-26 | 82.77 | 82.77 | 82.77 | 82.77 | -0.93% | 969,667 |
| 2025-09-25 | 83.55 | 83.55 | 83.55 | 83.55 | +0.21% | 1,307,248 |
| 2025-09-24 | 83.37 | 83.37 | 83.37 | 83.37 | +2.01% | 1,940,993 |
| 2025-09-23 | 81.73 | 81.73 | 81.73 | 81.73 | -0.94% | 1,176,395 |
| 2025-09-22 | 82.51 | 82.51 | 82.51 | 82.51 | -0.15% | 1,552,949 |
| 2025-09-19 | 82.63 | 82.63 | 82.63 | 82.63 | +0.09% | 1,229,730 |
| 2025-09-18 | 82.56 | 82.56 | 82.56 | 82.56 | -2.98% | 1,868,992 |
| 2025-09-17 | 85.10 | 85.10 | 85.10 | 85.10 | +2.65% | 1,727,004 |
| 2025-09-16 | 82.90 | 82.90 | 82.90 | 82.90 | +0.20% | 1,753,737 |
| 2025-09-15 | 82.73 | 82.73 | 82.73 | 82.73 | +0.06% | 1,262,244 |
| 2025-09-12 | 82.69 | 82.69 | 82.69 | 82.69 | +2.32% | 961,595 |
| 2025-09-11 | 80.81 | 80.81 | 80.81 | 80.81 | -0.63% | 2,174,073 |
| 2025-09-10 | 81.33 | 81.33 | 81.33 | 81.33 | +1.00% | 1,458,279 |
| 2025-09-09 | 80.52 | 80.52 | 80.52 | 80.52 | +1.61% | 2,352,141 |
| 2025-09-08 | 79.25 | 79.25 | 79.25 | 79.25 | +2.04% | 1,698,069 |
| 2025-09-05 | 77.67 | 77.67 | 77.67 | 77.67 | +2.27% | 1,456,287 |
| 2025-09-04 | 75.94 | 75.94 | 75.94 | 75.94 | -1.03% | 1,713,779 |
| 2025-09-03 | 76.73 | 76.73 | 76.73 | 76.73 | -0.27% | 1,441,660 |
| 2025-09-02 | 76.95 | 76.95 | 76.95 | 76.95 | +0.56% | 3,005,993 |
| 2025-08-29 | 76.52 | 76.52 | 76.52 | 76.52 | +0.42% | 2,052,668 |
| 2025-08-28 | 76.19 | 76.19 | 76.19 | 76.19 | -0.93% | 1,663,229 |
| 2025-08-27 | 76.91 | 76.91 | 76.91 | 76.91 | -1.66% | 1,674,904 |
| 2025-08-26 | 78.21 | 78.21 | 78.21 | 78.21 | -0.59% | 1,317,658 |
| 2025-08-25 | 78.67 | 78.67 | 78.67 | 78.67 | +2.45% | 1,794,866 |
| 2025-08-22 | 76.79 | 76.79 | 76.79 | 76.79 | +1.18% | 1,420,618 |
| 2025-08-21 | 75.89 | 75.89 | 75.89 | 75.89 | +0.40% | 1,090,550 |
| 2025-08-20 | 75.58 | 75.58 | 75.58 | 75.58 | -0.50% | 1,878,663 |
| 2025-08-19 | 75.96 | 75.96 | 75.96 | 75.96 | +1.18% | 1,122,407 |
| 2025-08-18 | 75.07 | 75.07 | 75.07 | 75.07 | -0.81% | 1,376,782 |
| 2025-08-15 | 75.69 | 75.69 | 75.69 | 75.69 | +0.48% | 900,163 |
| 2025-08-14 | 75.33 | 75.33 | 75.33 | 75.33 | +0.91% | 2,245,141 |
| 2025-08-13 | 74.65 | 74.65 | 74.65 | 74.65 | +4.74% | 4,511,223 |
| 2025-08-12 | 71.27 | 71.27 | 71.27 | 71.27 | -0.27% | 1,845,521 |
| 2025-08-11 | 71.47 | 71.47 | 71.47 | 71.47 | -0.00% | 2,575,967 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.82%). Worst month: Oct (-6.99%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tencent Holdings Ltd ADR's (TCEHY) latest close?
61.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is TCEHY's 52-week high and low?
87.06 high and 52.84 low over the trailing 52 weeks, as of 2026-08-07.
What is Tencent Holdings Ltd ADR's strongest and weakest month historically?
Historically, TCEHY's strongest calendar month has been Sep (average +14.82%) and its weakest Oct (average -6.99%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.