UK markets closed

Tencent Holdings Limited (TCEHY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
45.56+0.49 (+1.09%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202445.3445.7745.1945.5645.561,347,100
25 Jul 202445.0045.3544.9845.0745.072,161,900
24 Jul 202446.5046.8046.2046.2846.281,451,600
23 Jul 202447.0547.1146.7146.9846.982,134,700
22 Jul 202447.8748.2647.8748.2048.201,843,400
19 Jul 202446.6346.7646.5546.6646.661,803,100
18 Jul 202447.0947.2546.5546.6346.633,936,000
17 Jul 202447.5047.6347.0747.1847.182,692,100
16 Jul 202448.1648.5748.0148.5348.532,335,800
15 Jul 202449.7749.9849.3749.4249.421,878,600
12 Jul 202450.6151.0250.4050.4550.452,678,500
11 Jul 202449.3349.6949.2749.5049.503,067,800
10 Jul 202448.4148.6748.3448.6448.641,987,500
09 Jul 202448.5049.0748.4149.0749.073,504,700
08 Jul 202448.4048.5048.1748.3448.341,196,700
05 Jul 202448.2348.4848.0448.4448.441,440,600
03 Jul 202448.3348.8948.3348.7748.772,693,200
02 Jul 202447.2047.4947.0947.4047.401,441,500
01 Jul 202447.4247.8747.4247.4647.461,744,800
28 Jun 202447.5047.7247.2647.3647.362,130,400
27 Jun 202448.0048.0647.4547.5547.551,665,000
26 Jun 202448.5048.6548.2448.4248.421,210,300
25 Jun 202448.5048.7748.3348.5548.551,374,600
24 Jun 202448.7249.3548.6548.9548.951,098,000
21 Jun 202448.7648.9648.6948.7248.721,377,700
20 Jun 202449.5049.5149.1049.2749.271,966,800
18 Jun 202448.3248.7448.2748.7148.711,863,600
17 Jun 202448.7649.0248.4348.9248.922,141,000
14 Jun 202448.3748.5047.9448.1348.132,384,700
13 Jun 202448.4648.6848.1148.2648.262,762,900
12 Jun 202447.7848.1047.5047.6147.611,787,400
11 Jun 202448.0248.0247.2047.4647.461,145,900
10 Jun 202447.3547.7647.1847.6447.64991,900
07 Jun 202447.6047.8547.2347.3147.311,926,900
06 Jun 202449.0049.1048.7249.0049.001,004,800
05 Jun 202448.5849.0648.5549.0549.052,187,400
04 Jun 202448.1548.3947.9248.1848.181,915,600
03 Jun 202447.9148.0347.3247.5647.561,703,400
31 May 202446.2446.5846.0546.5346.533,015,600
30 May 202447.2447.7647.0747.6847.68900,700
29 May 202447.2247.4747.2047.4047.401,666,100
28 May 202448.6548.7548.2648.3348.332,725,400
24 May 202448.2748.6448.1748.4648.461,820,700
23 May 202448.8249.2248.2048.3048.302,926,500
22 May 202448.9649.2648.6848.7548.752,308,100
21 May 202449.1949.3449.0349.1849.182,551,100
20 May 202450.7050.7350.2050.2850.281,902,600
17 May 202450.7951.3250.6051.0851.083,195,100
17 May 20240.434 Dividend
16 May 202451.0051.7250.8051.6751.243,868,600
15 May 202451.6651.7851.0051.6151.183,138,300
14 May 202450.7952.1050.7751.5151.087,031,500
13 May 202448.5049.3348.4349.2148.805,809,800
10 May 202447.5547.7247.3347.5647.162,026,700
09 May 202447.5047.7547.3347.6347.232,586,000
08 May 202446.0046.3145.9146.2645.871,986,300
07 May 202446.7246.8946.6146.8046.411,872,500
06 May 202447.4047.6947.2647.4147.011,366,300
03 May 202447.0047.2046.7647.1446.742,915,700
02 May 202445.9047.4845.8847.1546.754,724,500
01 May 202443.8544.3943.6544.1243.751,687,400
30 Apr 202444.3444.3543.7443.7543.382,803,600
29 Apr 202444.2744.4444.1144.4144.042,602,200
26 Apr 202444.4044.7544.3044.3944.023,161,500
25 Apr 202443.0143.5342.9143.4443.081,733,500
24 Apr 202443.5943.8643.5043.8543.484,274,900
23 Apr 202442.2442.5742.1642.4842.124,314,300
22 Apr 202440.6741.1240.6441.0240.683,885,000
19 Apr 202438.9039.1038.8438.9838.653,189,800
18 Apr 202438.9839.0638.7038.9438.613,833,600
17 Apr 202438.4738.5838.1438.2137.891,850,100
16 Apr 202438.3738.5638.2738.3838.062,418,000
15 Apr 202438.7638.8738.3638.4738.152,526,500
12 Apr 202439.1039.3038.6238.7038.373,522,400
11 Apr 202440.0540.1039.6639.8839.552,922,700
10 Apr 202439.4239.6039.1939.3439.012,154,800
09 Apr 202439.0439.1638.9339.0938.761,755,800
08 Apr 202439.1739.8939.1339.5339.202,806,900
05 Apr 202439.4039.7839.3339.4239.092,597,100
04 Apr 202439.7839.8339.2839.4039.071,315,800
03 Apr 202439.4339.5639.2939.4839.151,239,600
02 Apr 202439.4039.6739.3339.4539.121,241,800
01 Apr 202439.3239.5539.1939.4339.102,339,800
28 Mar 202438.8539.1338.7639.0338.701,469,500
27 Mar 202438.5738.9238.4938.9138.583,088,800
26 Mar 202438.1138.3038.0038.0537.731,871,100
25 Mar 202436.8437.0036.7636.9536.641,818,400
22 Mar 202436.8737.0036.6436.9136.602,444,400
21 Mar 202437.0537.0936.7436.8436.533,420,800
20 Mar 202437.0937.4536.9237.2136.902,529,900
19 Mar 202436.5736.6236.2436.5736.261,842,700
18 Mar 202436.9337.0536.7536.8536.542,485,900
15 Mar 202436.2136.3536.0836.1435.841,071,700
14 Mar 202436.8236.8736.4036.5636.252,377,000
13 Mar 202437.0037.5136.9837.0436.733,836,400
12 Mar 202436.9237.0036.7036.9836.672,302,100
11 Mar 202435.4935.9235.4435.6135.312,476,100
08 Mar 202434.4734.6934.3834.5134.222,277,500
07 Mar 202434.5634.7234.4734.6334.341,908,100
06 Mar 202435.0335.2434.9234.9834.694,304,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...