UK markets open in 5 hours 51 minutes

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
39.29+1.40 (+3.69%)
At close: 04:00PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202237.7939.7437.6339.2939.295,648,700
01 Dec 202237.9038.3337.3937.8937.892,054,600
30 Nov 202237.2638.1637.2237.7937.795,791,300
29 Nov 202236.3436.6536.1336.3536.353,301,700
28 Nov 202234.6135.6934.5935.3135.314,029,300
25 Nov 202234.8335.0534.5834.5834.582,807,000
23 Nov 202236.1336.5735.9436.2936.292,958,300
22 Nov 202235.3835.8535.1535.7635.761,810,200
21 Nov 202236.0336.4835.5636.0036.004,363,800
18 Nov 202236.9737.0936.0236.2036.204,215,300
17 Nov 202236.8339.1336.7639.1239.126,033,300
16 Nov 202239.6339.7038.4138.9238.925,236,500
15 Nov 202236.8137.5936.3937.0037.008,100,900
14 Nov 202233.5434.0533.2833.4033.407,116,200
11 Nov 202233.0033.7232.9033.4033.404,283,700
10 Nov 202230.8031.7430.7831.5231.524,266,700
09 Nov 202229.8430.0429.2829.3329.333,223,600
08 Nov 202231.1531.5630.6631.3031.302,784,100
07 Nov 202231.5331.7030.8831.0031.004,148,000
04 Nov 202230.5430.9730.0530.8930.895,699,800
03 Nov 202227.7728.9827.6628.7328.733,816,000
02 Nov 202228.8328.9628.2228.3528.354,006,800
01 Nov 202228.9529.1828.3528.4228.424,368,800
31 Oct 202226.3526.6926.0626.2826.284,446,900
28 Oct 202225.7225.8825.2525.8325.835,048,700
27 Oct 202227.2027.7026.9026.9626.964,591,300
26 Oct 202226.7128.3926.7127.8627.867,229,500
25 Oct 202226.1726.6025.6925.8225.827,933,200
24 Oct 202226.0326.0824.7525.6825.6811,228,100
21 Oct 202229.6529.9829.1629.9229.923,293,200
20 Oct 202229.7130.6829.6429.7329.734,584,400
19 Oct 202230.8430.8829.9430.1630.165,691,600
18 Oct 202232.4132.5231.5931.9131.912,581,600
17 Oct 202231.7032.1931.6431.9331.933,684,500
14 Oct 202231.8131.9930.9731.0131.012,863,100
13 Oct 202230.9531.7530.7231.4731.474,376,000
12 Oct 202232.2532.4931.9332.1732.171,738,200
11 Oct 202232.2232.5631.8332.0532.052,705,800
10 Oct 202233.4433.5532.8733.1633.162,386,600
07 Oct 202234.1134.4933.5633.7633.762,221,500
06 Oct 202235.3035.7135.1535.1535.152,516,900
05 Oct 202235.2035.4734.8135.2135.211,896,300
04 Oct 202234.5035.4734.3535.3135.313,995,900
03 Oct 202233.5433.9433.4833.8033.802,339,100
30 Sept 202233.6734.3233.6633.8233.822,244,300
29 Sept 202234.6034.7033.8034.2734.273,375,200
28 Sept 202235.1135.9234.9935.7935.792,424,800
27 Sept 202235.7136.1135.0435.2835.282,252,000
26 Sept 202235.6736.6535.6636.0036.002,703,700
23 Sept 202234.7534.9434.5234.8734.872,081,600
22 Sept 202235.9236.1935.6235.7035.702,600,300
21 Sept 202236.3636.5035.8235.9235.922,705,500
20 Sept 202237.3537.5736.9037.2337.234,046,800
19 Sept 202236.7437.1036.6837.0437.043,181,500
16 Sept 202237.2037.4436.9337.0137.011,571,700
15 Sept 202238.0138.3037.7037.7937.792,759,000
14 Sept 202238.3038.4838.2238.2738.271,521,500
13 Sept 202238.3738.7838.1238.3038.302,523,700
12 Sept 202238.8239.5838.7739.4939.492,034,200
09 Sept 202238.9239.3438.6438.8338.832,545,800
08 Sept 202238.4038.7838.2738.5638.563,248,000
07 Sept 202239.4039.9839.2539.8639.863,022,300
06 Sept 202239.8039.9039.1039.2739.273,289,700
02 Sept 202241.8442.1941.4041.4241.423,404,600
01 Sept 202241.3041.4640.7141.1841.183,356,000
31 Aug 202241.4641.9441.1641.3041.303,986,700
30 Aug 202240.7541.0539.5640.0040.004,607,800
29 Aug 202241.0241.7040.7140.7540.752,004,000
26 Aug 202242.9543.0041.0541.2641.262,968,100
25 Aug 202241.2342.3041.1142.3042.305,450,100
24 Aug 202239.3540.6439.0240.1140.114,805,300
23 Aug 202239.6539.9839.4039.7939.792,896,200
22 Aug 202239.3639.4538.9339.0739.074,049,300
19 Aug 202239.6639.9139.4539.5839.582,536,700
18 Aug 202239.3839.7839.2039.5939.593,028,600
17 Aug 202238.6040.7538.5740.0140.0115,760,800
16 Aug 202238.4939.0438.1738.8038.803,868,300
15 Aug 202238.0038.5337.9038.3138.313,508,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...