UK markets close in 6 hours 2 minutes

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
41.02+2.04 (+5.23%)
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202440.6741.1240.6441.0241.023,885,000
19 Apr 202438.9039.1038.8438.9838.983,189,800
18 Apr 202438.9839.0638.7038.9438.943,833,600
17 Apr 202438.4738.5838.1438.2138.211,850,100
16 Apr 202438.3738.5638.2738.3838.382,418,000
15 Apr 202438.7638.8738.3638.4738.472,526,500
12 Apr 202439.1039.3038.6238.7038.703,522,400
11 Apr 202440.0540.1039.6639.8839.882,922,700
10 Apr 202439.4239.6039.1939.3439.342,154,800
09 Apr 202439.0439.1638.9339.0939.091,755,800
08 Apr 202439.1739.8939.1339.5339.532,806,900
05 Apr 202439.4039.7839.3339.4239.422,597,100
04 Apr 202439.7839.8339.2839.4039.401,315,800
03 Apr 202439.4339.5639.2939.4839.481,239,600
02 Apr 202439.4039.6739.3339.4539.451,241,800
01 Apr 202439.3239.5539.1939.4339.432,339,800
28 Mar 202438.8539.1338.7639.0339.031,469,500
27 Mar 202438.5738.9238.4938.9138.913,088,800
26 Mar 202438.1138.3038.0038.0538.051,871,100
25 Mar 202436.8437.0036.7636.9536.951,818,400
22 Mar 202436.8737.0036.6436.9136.912,444,400
21 Mar 202437.0537.0936.7436.8436.843,420,800
20 Mar 202437.0937.4536.9237.2137.212,529,900
19 Mar 202436.5736.6236.2436.5736.571,842,700
18 Mar 202436.9337.0536.7536.8536.852,485,900
15 Mar 202436.2136.3536.0836.1436.141,071,700
14 Mar 202436.8236.8736.4036.5636.562,377,000
13 Mar 202437.0037.5136.9837.0437.043,836,400
12 Mar 202436.9237.0036.7036.9836.982,302,100
11 Mar 202435.4935.9235.4435.6135.612,476,100
08 Mar 202434.4734.6934.3834.5134.512,277,500
07 Mar 202434.5634.7234.4734.6334.631,908,100
06 Mar 202435.0335.2434.9234.9834.984,304,200
05 Mar 202434.3034.3434.0234.0634.063,115,200
04 Mar 202435.1335.1534.6234.7334.731,631,700
01 Mar 202435.1535.4335.0335.2735.272,146,400
29 Feb 202435.2535.3034.8634.9434.945,149,600
28 Feb 202435.4935.4934.9234.9834.983,087,100
27 Feb 202436.4336.5136.3536.4236.421,958,500
26 Feb 202436.6336.8436.5136.5336.532,692,700
23 Feb 202437.0637.1936.7336.9536.951,665,400
22 Feb 202437.0437.1436.7036.9436.943,543,900
21 Feb 202436.7337.0536.6036.7436.741,974,700
20 Feb 202436.2936.3733.0035.9935.993,671,500
16 Feb 202437.3037.3336.8936.9136.912,314,400
15 Feb 202436.5836.7436.4636.6336.632,101,000
14 Feb 202436.9937.2836.8837.2437.242,753,600
13 Feb 202436.8837.4036.6136.7936.792,569,200
12 Feb 202437.0537.9837.0137.4937.492,181,600
09 Feb 202436.3237.0736.3037.0637.062,060,400
08 Feb 202436.6136.7436.2136.2336.233,867,900
07 Feb 202437.2737.5437.0337.2737.272,330,100
06 Feb 202436.9737.7536.8337.7537.753,979,100
05 Feb 202435.5936.1435.3736.0536.054,001,900
02 Feb 202435.3535.4235.0935.2935.294,409,100
01 Feb 202434.9235.0034.6834.8834.884,963,600
31 Jan 202434.6035.2034.5034.8434.843,748,800
30 Jan 202434.8035.0434.7534.9034.904,044,800
29 Jan 202436.1036.1035.3835.7235.724,463,000
26 Jan 202436.3836.6736.2036.5536.553,940,000
25 Jan 202437.0637.3436.7237.0037.005,157,100
24 Jan 202436.8836.9436.3836.4036.408,089,700
23 Jan 202435.4136.3235.4036.0236.026,449,000
22 Jan 202433.5434.1733.4834.1234.124,511,300
19 Jan 202434.7135.4134.4635.2135.215,288,200
18 Jan 202435.4935.5935.2435.4935.494,062,200
17 Jan 202435.0035.3034.9035.2435.243,502,600
16 Jan 202436.1336.1535.6235.6835.683,424,500
12 Jan 202436.8837.3536.8736.9336.931,558,600
11 Jan 202436.6436.8036.3636.7936.792,746,800
10 Jan 202435.8935.9635.6935.8335.833,246,200
09 Jan 202436.1136.3236.0436.2636.264,345,100
08 Jan 202436.8037.2936.6537.2637.263,054,400
05 Jan 202437.3837.5937.2737.3637.362,920,000
04 Jan 202438.0438.1237.7637.8237.823,255,600
03 Jan 202438.1238.7938.0838.7538.753,182,800
02 Jan 202437.5937.7237.3637.4037.402,813,700
29 Dec 202337.4037.8737.4037.7937.792,173,500
28 Dec 202337.2537.6337.2037.4037.404,494,400
27 Dec 202336.7136.7536.3236.6236.625,344,300
26 Dec 202337.5238.1137.4637.7337.738,162,200
22 Dec 202335.3336.6735.1136.4736.4716,675,800
21 Dec 202339.9540.5039.9040.4540.451,628,800
20 Dec 202340.1440.1539.4339.4539.451,369,600
19 Dec 202340.1640.5440.1040.3640.362,084,700
18 Dec 202339.6339.7839.3039.6039.602,032,200
15 Dec 202340.2440.4639.9840.0840.082,376,400
14 Dec 202339.1540.1239.1240.0440.042,691,900
13 Dec 202339.2039.7238.9439.7239.721,749,700
12 Dec 202339.6739.8239.4439.7739.771,048,100
11 Dec 202339.4039.7239.3039.6239.621,539,200
08 Dec 202339.0839.1438.8638.9238.922,070,700
07 Dec 202339.3639.6039.3139.5539.552,156,500
06 Dec 202339.7840.0539.6239.6839.681,067,600
05 Dec 202339.5639.7439.2739.6539.655,369,400
04 Dec 202340.6840.9840.5240.6940.692,332,200
01 Dec 202340.5741.0640.4241.0441.042,123,000
30 Nov 202341.6941.9341.3641.6241.622,281,400
29 Nov 202340.7241.0040.6040.6640.662,447,600
28 Nov 202341.1041.2740.8841.2641.262,046,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...