Mail

TCEHY - Tencent Holdings Limited

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	42.62	43.04	42.53	43.01	43.01	1,903,394
07 Jun 2023	42.89	43.27	42.40	42.44	42.44	3,471,700
06 Jun 2023	42.26	43.35	42.05	43.17	43.17	4,017,800
05 Jun 2023	42.89	43.08	42.63	42.93	42.93	3,186,200
02 Jun 2023	42.76	43.20	42.72	42.80	42.80	3,540,000
01 Jun 2023	40.10	41.42	40.09	41.29	41.29	5,536,900
31 May 2023	39.45	39.63	38.88	39.53	39.53	3,954,900
30 May 2023	40.10	40.30	39.40	39.54	39.54	4,169,500
26 May 2023	40.91	41.35	40.71	41.25	41.25	3,131,100
25 May 2023	41.29	41.29	40.34	40.42	40.42	2,856,100
24 May 2023	42.23	42.26	41.54	41.69	41.69	3,566,000
23 May 2023	42.63	42.73	42.06	42.14	42.14	2,834,100
22 May 2023	43.59	44.05	43.42	43.51	43.51	1,813,200
19 May 2023	42.55	42.76	42.38	42.48	42.48	3,282,000
18 May 2023	43.30	43.30	42.15	42.60	42.60	5,663,600
18 May 2023	0.306 Dividend
17 May 2023	43.80	44.80	43.71	44.65	44.34	5,113,300
16 May 2023	43.61	43.96	43.55	43.88	43.58	5,143,800
15 May 2023	43.44	44.53	43.38	44.33	44.03	6,503,500
12 May 2023	41.84	41.85	41.08	41.27	40.99	4,823,600
11 May 2023	41.77	42.59	41.70	42.55	42.26	5,160,200
10 May 2023	42.20	42.40	41.84	42.23	41.94	3,251,000
09 May 2023	41.61	41.94	41.47	41.86	41.57	3,302,200
08 May 2023	43.38	43.54	43.06	43.23	42.93	1,983,400
05 May 2023	43.30	43.98	43.26	43.90	43.60	1,682,100
04 May 2023	42.73	43.20	42.66	43.05	42.75	2,349,700
03 May 2023	43.23	43.32	42.78	42.90	42.61	4,781,700
02 May 2023	44.09	44.09	42.90	43.29	42.99	2,406,200
01 May 2023	43.67	44.72	43.55	44.08	43.78	2,798,400
28 Apr 2023	43.74	44.44	43.74	44.36	44.06	2,618,700
27 Apr 2023	43.67	44.43	43.55	44.28	43.98	2,163,400
26 Apr 2023	44.54	44.63	43.81	43.99	43.69	2,868,900
25 Apr 2023	42.95	42.96	42.13	42.37	42.08	3,656,600
24 Apr 2023	43.56	43.69	43.08	43.38	43.08	4,359,300
21 Apr 2023	44.45	44.46	43.99	44.10	43.80	4,801,100
20 Apr 2023	45.60	45.73	44.95	45.17	44.86	2,752,600
19 Apr 2023	45.55	45.64	45.26	45.58	45.27	2,541,600
18 Apr 2023	47.02	47.07	46.44	46.50	46.18	2,757,900
17 Apr 2023	47.19	47.29	46.78	47.21	46.89	3,831,500
14 Apr 2023	46.45	46.58	45.86	45.88	45.57	3,393,200
13 Apr 2023	46.10	46.91	46.10	46.76	46.44	3,303,500
12 Apr 2023	45.86	45.89	44.43	44.84	44.53	5,731,200
11 Apr 2023	48.00	48.05	47.37	47.41	47.09	3,235,400
10 Apr 2023	49.01	49.33	48.10	48.98	48.64	1,744,500
06 Apr 2023	48.91	49.62	48.54	49.29	48.95	2,109,300
05 Apr 2023	49.15	49.38	48.15	48.44	48.11	2,905,300
04 Apr 2023	49.08	49.55	48.90	49.47	49.13	1,858,100
03 Apr 2023	49.29	49.77	49.22	49.43	49.09	3,890,700
31 Mar 2023	49.22	49.45	48.75	48.89	48.55	3,094,200
30 Mar 2023	49.80	50.18	49.50	49.92	49.58	5,117,700
29 Mar 2023	49.09	49.58	48.76	49.29	48.95	4,083,400
28 Mar 2023	49.00	49.94	48.91	49.90	49.56	6,448,300
27 Mar 2023	46.37	46.46	45.91	46.19	45.87	4,149,100
24 Mar 2023	47.35	48.13	47.21	47.85	47.52	4,918,800
23 Mar 2023	47.74	48.47	47.39	47.88	47.55	5,021,600
22 Mar 2023	44.65	45.64	44.60	44.80	44.49	6,725,800
21 Mar 2023	43.81	44.23	43.61	43.97	43.67	3,920,300
20 Mar 2023	42.38	43.44	42.37	43.03	42.74	4,772,300
17 Mar 2023	42.80	43.25	42.47	42.93	42.64	4,950,800
16 Mar 2023	42.32	43.32	42.32	43.29	42.99	4,762,800
15 Mar 2023	43.00	43.22	42.61	43.15	42.85	4,994,600
14 Mar 2023	43.53	44.42	43.46	44.39	44.09	2,513,100
13 Mar 2023	43.01	43.88	43.00	43.60	43.30	3,138,800
10 Mar 2023	42.39	42.87	42.05	42.55	42.26	2,637,200
09 Mar 2023	43.24	43.30	42.08	42.24	41.95	3,771,100
08 Mar 2023	44.36	44.70	44.23	44.48	44.18	2,289,200
07 Mar 2023	45.25	45.30	44.72	44.79	44.48	2,058,300
06 Mar 2023	46.25	46.65	46.01	46.14	45.82	3,447,500
03 Mar 2023	46.81	47.29	46.69	47.12	46.80	2,861,700
02 Mar 2023	45.92	47.37	45.84	47.24	46.92	4,220,300
01 Mar 2023	46.50	46.85	46.26	46.55	46.23	3,466,400
28 Feb 2023	44.03	44.37	43.83	43.96	43.66	3,777,700
27 Feb 2023	44.73	44.74	44.24	44.61	44.30	3,542,700
24 Feb 2023	44.00	44.11	43.35	43.60	43.30	4,360,100
23 Feb 2023	45.75	45.90	44.12	44.55	44.24	4,034,200
22 Feb 2023	45.39	45.60	44.60	44.78	44.47	4,041,000
21 Feb 2023	45.84	46.24	45.50	45.60	45.29	4,717,500
17 Feb 2023	47.40	47.49	46.94	47.20	46.88	2,857,400
16 Feb 2023	48.40	49.09	48.22	48.77	48.44	3,729,300
15 Feb 2023	47.94	48.45	47.74	48.45	48.12	2,103,700
14 Feb 2023	48.04	48.53	47.71	48.44	48.11	2,715,500
13 Feb 2023	49.12	49.86	49.02	49.62	49.28	2,862,300
10 Feb 2023	48.85	49.38	48.34	48.59	48.26	2,548,800
09 Feb 2023	50.40	50.64	49.97	50.23	49.89	3,487,300
08 Feb 2023	48.73	48.74	47.96	48.23	47.90	3,208,700
07 Feb 2023	48.31	48.38	47.52	48.28	47.95	4,123,500
06 Feb 2023	47.89	48.02	47.12	47.86	47.53	3,606,100
03 Feb 2023	48.74	49.12	48.16	48.25	47.92	3,724,400
02 Feb 2023	49.30	49.31	48.10	48.29	47.96	4,588,100
01 Feb 2023	49.02	49.47	48.26	49.30	48.96	4,646,200
31 Jan 2023	48.90	48.98	48.46	48.75	48.42	4,471,400
30 Jan 2023	49.34	49.44	48.66	49.01	48.67	3,932,000
27 Jan 2023	52.66	52.88	52.15	52.55	52.19	2,404,100
26 Jan 2023	51.93	52.35	51.70	52.34	51.98	2,491,600
25 Jan 2023	50.16	51.16	50.16	51.10	50.75	3,088,400
24 Jan 2023	50.50	51.10	50.42	50.89	50.54	2,623,200
23 Jan 2023	50.56	51.24	50.50	51.17	50.82	2,852,200
20 Jan 2023	49.67	50.46	49.64	50.42	50.07	2,899,200
19 Jan 2023	48.52	49.27	48.50	49.20	48.86	3,859,800
18 Jan 2023	48.84	48.88	47.82	47.90	47.57	3,490,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...