UK markets closed

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
58.47-1.33 (-2.23%)
As of 3:11PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202158.4658.7958.1558.4758.473,448,756
23 Sept 202159.5259.9059.1059.8059.803,951,000
22 Sept 202158.5560.0558.4158.8858.885,906,700
21 Sept 202157.4958.4557.2458.1058.104,352,300
20 Sept 202157.5058.2056.0656.6856.686,056,800
17 Sept 202159.3559.4458.3058.9058.907,374,300
16 Sept 202158.0058.4657.4158.2858.284,761,700
15 Sept 202158.2558.3357.0058.2258.227,854,400
14 Sept 202160.6860.8059.7559.9459.945,311,400
13 Sept 202161.5061.7760.8661.4361.434,239,400
10 Sept 202162.8762.9261.9062.3762.375,982,600
09 Sept 202162.1963.8561.7063.2663.269,448,200
08 Sept 202166.9567.0565.0265.1165.117,551,000
07 Sept 202165.7567.6765.7567.0967.096,740,800
03 Sept 202162.7963.3762.3563.1163.114,724,700
02 Sept 202164.1764.3663.3763.3763.376,234,100
01 Sept 202162.9764.9862.8464.5664.568,588,600
31 Aug 202161.0062.1860.8361.6661.667,179,900
30 Aug 202157.5058.5457.0058.3158.317,845,800
27 Aug 202160.1960.1958.7558.9658.968,778,000
26 Aug 202160.5560.9459.8559.9659.966,935,400
25 Aug 202161.1961.4260.3960.8960.898,768,300
24 Aug 202160.6562.6560.6562.5662.5613,260,200
23 Aug 202156.2157.2856.1557.1457.147,368,200
20 Aug 202154.6756.3954.6656.0656.0610,451,800
19 Aug 202153.7154.6653.4753.7453.7411,676,200
18 Aug 202156.3258.2456.3257.2057.209,629,400
17 Aug 202155.4056.6655.0555.1555.1511,977,800
16 Aug 202157.7558.2057.0557.5257.527,833,000
13 Aug 202160.4060.5359.5360.2360.234,990,400
12 Aug 202161.6961.6960.5561.0361.034,516,800
11 Aug 202162.5062.6061.5562.3262.323,202,300
10 Aug 202162.2662.9061.5361.8961.895,027,300
09 Aug 202159.0561.1559.0560.5560.557,100,100
06 Aug 202158.8959.0857.0657.7157.718,702,000
05 Aug 202157.1158.5256.7557.4057.407,475,700
04 Aug 202158.6559.4558.4259.1459.146,281,400
03 Aug 202157.4157.6356.5056.8356.839,570,600
02 Aug 202161.1561.8560.4861.3261.324,191,500
30 Jul 202160.7061.8060.5061.2061.205,876,700
29 Jul 202163.8763.9061.0561.9761.978,651,400
28 Jul 202159.3662.5059.3561.7361.7326,054,200
27 Jul 202157.4559.5055.7758.9058.9019,200,300
26 Jul 202162.3163.4059.3860.1860.1818,457,100
23 Jul 202167.8067.9466.2166.8966.895,678,300
22 Jul 202170.1070.1769.1169.6469.641,759,400
21 Jul 202169.0669.9369.0169.8969.892,493,300
20 Jul 202169.6070.1969.0969.8569.852,671,900
19 Jul 202170.2570.3769.5069.9769.973,485,100
16 Jul 202172.8572.8571.3271.4771.472,487,700
15 Jul 202172.5573.2972.1572.6372.633,174,400
14 Jul 202172.5072.8171.7271.8371.834,100,000
13 Jul 202170.9771.8870.7270.9670.965,503,300
12 Jul 202168.9369.1868.1268.3968.393,149,000
09 Jul 202169.5871.1569.0370.7770.772,889,200
08 Jul 202167.4768.2767.3067.7167.714,282,700
07 Jul 202170.3570.5669.5669.9269.925,021,400
06 Jul 202172.2872.2871.3571.6371.634,442,200
02 Jul 202174.1474.7073.9074.1974.191,847,200
01 Jul 202175.3075.4074.2474.7674.762,028,000
30 Jun 202175.3475.6075.0375.3075.301,997,100
29 Jun 202176.1276.7575.6876.6076.601,567,300
28 Jun 202176.6777.2276.4477.1077.101,242,900
25 Jun 202176.8677.8776.7077.7877.782,398,300
24 Jun 202174.9675.8074.8175.5075.502,212,600
23 Jun 202174.9775.8274.8274.9274.921,937,000
22 Jun 202174.2174.4473.8274.1674.162,877,500
21 Jun 202176.1576.1575.1175.9975.991,838,800
18 Jun 202177.3077.4276.9077.3877.381,264,400
17 Jun 202176.9378.4976.7978.3078.301,884,400
16 Jun 202177.1277.7276.0676.5876.581,849,000
15 Jun 202177.2577.3776.5576.6776.671,821,500
14 Jun 202177.1877.4776.8877.1677.161,477,200
11 Jun 202177.0077.3476.6477.2077.202,809,300
10 Jun 202177.1678.6877.1678.4078.404,021,400
09 Jun 202178.0078.3877.1077.3377.331,444,600
08 Jun 202177.9478.0076.9177.5977.591,394,700
07 Jun 202177.4078.0077.1278.0078.001,610,300
04 Jun 202179.0579.8378.8579.5579.551,123,300
03 Jun 202178.9279.4378.0578.3578.352,090,500
02 Jun 202180.6081.3280.5281.1981.191,219,900
01 Jun 202180.8181.3580.6081.2181.212,345,000
28 May 202177.7078.5577.5378.3878.381,333,600
27 May 202178.5578.6077.8178.4278.421,168,800
26 May 202179.6979.7878.0178.7378.732,521,300
25 May 202178.5078.8878.0378.2578.252,316,400
24 May 202175.4076.3775.0875.7475.741,787,700
21 May 202175.7575.9074.4174.6074.603,301,500
21 May 20210.206 Dividend
20 May 202179.1179.2376.8177.2076.994,594,100
19 May 202178.0578.9578.0078.7478.532,873,000
18 May 202178.4579.5578.0079.0578.841,869,400
17 May 202177.5978.3777.0678.0877.871,981,000
14 May 202175.2576.8274.8976.5776.372,847,200
13 May 202175.2876.1173.6673.8873.682,630,100
12 May 202176.5576.7775.4075.8375.632,945,600
11 May 202173.8676.7973.2376.5076.301,961,900
10 May 202176.4576.7574.8074.9074.703,196,300
07 May 202177.8079.3877.8078.1877.971,472,500
06 May 202178.3578.8577.7578.3678.151,513,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...