UK markets open in 4 hours 54 minutes

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.44-0.59 (-1.52%)
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202238.1238.6537.9538.4438.445,965,400
11 Aug 202238.6839.8838.6639.0339.033,367,000
10 Aug 202238.0538.3737.6738.2538.252,628,200
09 Aug 202237.8438.1037.5937.7537.753,395,000
08 Aug 202238.1238.3937.5537.8137.812,976,600
05 Aug 202238.6538.8037.9038.5038.503,840,200
04 Aug 202240.0040.7539.5839.7039.705,435,300
03 Aug 202238.4339.3038.1639.2239.2214,432,900
02 Aug 202237.5438.6737.1137.8237.8217,385,400
01 Aug 202237.6038.3736.5737.3237.3214,887,700
29 Jul 202239.2339.4038.2138.6638.6614,785,800
28 Jul 202240.8641.1940.1540.6640.662,348,500
27 Jul 202240.9041.2540.3941.0941.092,885,400
26 Jul 202241.7541.8241.0041.1041.103,424,400
25 Jul 202241.5041.7541.3341.5841.581,896,200
22 Jul 202242.1842.4941.7041.8141.812,872,900
21 Jul 202242.6643.2442.5843.1643.162,060,900
20 Jul 202242.9643.1042.4542.7542.752,557,800
19 Jul 202242.6043.2542.3543.1543.152,865,600
18 Jul 202242.3742.7442.1742.2542.253,611,900
15 Jul 202241.1841.5540.6841.4141.411,968,000
14 Jul 202242.3342.4041.3541.6141.613,082,900
13 Jul 202242.1342.9342.1142.4842.483,934,700
12 Jul 202243.0043.3442.7943.0443.041,793,400
11 Jul 202243.3343.6342.7542.9142.913,010,800
08 Jul 202244.7145.1244.3344.6444.642,484,000
07 Jul 202244.6545.6044.6345.3245.323,151,400
06 Jul 202243.9844.1643.3643.8943.893,394,300
05 Jul 202243.1544.4043.0043.9743.974,468,500
01 Jul 202245.2945.6644.5345.2845.283,450,400
30 Jun 202245.1645.5144.4345.3945.393,544,100
29 Jun 202246.1046.5945.9346.4046.403,858,000
28 Jun 202246.6947.3545.4245.6545.656,372,500
27 Jun 202248.3348.5547.0947.2247.226,179,300
24 Jun 202248.9849.3848.6149.1849.183,029,300
23 Jun 202247.7448.6247.5148.0048.002,349,200
22 Jun 202246.8948.2946.8947.3947.393,540,600
21 Jun 202248.3648.6947.8648.1848.183,623,500
17 Jun 202247.9148.1846.4846.7346.733,264,400
16 Jun 202246.4947.0245.7646.1946.192,716,600
15 Jun 202248.0848.9347.8048.6948.692,875,400
14 Jun 202247.6048.2947.1847.8547.853,266,800
13 Jun 202247.7847.9446.2446.7246.722,970,400
10 Jun 202249.6049.9048.7649.4549.452,480,300
09 Jun 202250.3150.6649.1549.1949.194,504,800
08 Jun 202249.5851.5849.1351.4551.456,693,500
07 Jun 202246.7347.9746.5947.8347.832,281,000
06 Jun 202247.0547.5046.3246.7046.703,576,000
03 Jun 202246.0046.4945.7745.9945.991,852,700
02 Jun 202245.8546.9545.7046.8146.812,389,800
01 Jun 202246.0046.2144.9245.3145.312,018,500
31 May 202245.9646.2945.4145.5445.542,612,600
27 May 202243.8144.0043.1943.8643.862,118,100
26 May 202242.6944.2542.5944.0344.033,740,400
25 May 202242.2442.6541.9242.5742.573,782,000
24 May 202243.1443.4641.4442.0442.043,898,000
23 May 202244.3744.4043.4043.6443.643,095,300
20 May 202245.0445.2143.3844.2544.252,918,900
19 May 202243.4544.9943.2644.8744.875,243,100
19 May 20220.205 Dividend
18 May 202244.9045.1543.3043.5143.306,142,200
17 May 202247.2347.7045.8346.7746.555,949,400
16 May 202244.5145.5044.5145.1444.932,126,200
13 May 202244.5746.0044.3545.9445.722,269,100
12 May 202243.7944.5542.9044.0643.854,041,900
11 May 202243.6144.5543.0143.1642.964,737,200
10 May 202243.0243.4042.0342.9542.754,673,900
09 May 202242.5042.8341.5041.8241.624,917,000
06 May 202244.4044.5543.3043.4343.233,633,400
05 May 202246.1146.3044.5145.0044.793,567,700
04 May 202246.6047.9746.0947.9047.676,898,400
03 May 202248.1248.6747.7648.1447.914,263,700
02 May 202246.5547.4745.8247.2447.024,237,100
29 Apr 202247.7048.2446.8147.0746.856,244,300
28 Apr 202243.0443.2742.1043.2643.063,084,500
27 Apr 202242.2543.0642.1942.6342.433,816,300
26 Apr 202242.3642.4741.5641.6041.403,664,700
25 Apr 202241.3342.4541.1942.4442.244,554,300
22 Apr 202243.1543.8542.3642.6642.463,437,700
21 Apr 202244.3944.5042.3742.5942.394,728,700
20 Apr 202246.3546.5044.7544.8544.643,767,500
19 Apr 202246.1346.5945.4546.5746.353,828,400
18 Apr 202246.2846.6945.8246.3846.162,273,500
14 Apr 202247.3247.5046.7746.8546.631,954,500
13 Apr 202247.2848.2347.0248.0247.792,485,900
12 Apr 202247.3047.4146.1246.3246.102,895,000
11 Apr 202247.5547.9746.8446.9746.755,743,800
08 Apr 202246.5947.2046.5046.7346.513,005,400
07 Apr 202247.4547.7046.6846.9746.752,717,800
06 Apr 202248.2948.4347.1347.5647.344,618,500
05 Apr 202250.0850.1648.5548.6248.393,534,900
04 Apr 202249.6750.5049.3950.3650.123,843,700
01 Apr 202249.5050.4048.6349.1448.912,831,900
31 Mar 202247.6047.6946.3046.4246.202,832,900
30 Mar 202248.6549.2248.1048.3348.102,268,900
29 Mar 202249.1250.0948.8849.3849.155,332,200
28 Mar 202246.5547.5846.4547.4247.205,205,200
25 Mar 202245.8446.1745.0145.6845.464,759,400
24 Mar 202246.8646.9945.8246.2145.995,545,900
23 Mar 202247.0148.8646.2047.8647.6311,072,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...