Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

47.85

-0.03

(-0.06%)

At close: 03:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	47.35	48.13	47.21	47.85	47.85	4,918,800
23 Mar 2023	47.74	48.47	47.39	47.88	47.88	5,021,600
22 Mar 2023	44.65	45.64	44.60	44.80	44.80	6,725,800
21 Mar 2023	43.81	44.23	43.61	43.97	43.97	3,920,300
20 Mar 2023	42.38	43.44	42.37	43.03	43.03	4,772,300
17 Mar 2023	42.80	43.25	42.47	42.93	42.93	4,950,800
16 Mar 2023	42.32	43.32	42.32	43.29	43.29	4,762,800
15 Mar 2023	43.00	43.22	42.61	43.15	43.15	4,994,600
14 Mar 2023	43.53	44.42	43.46	44.39	44.39	2,513,100
13 Mar 2023	43.01	43.88	43.00	43.60	43.60	3,138,800
10 Mar 2023	42.39	42.87	42.05	42.55	42.55	2,637,200
09 Mar 2023	43.24	43.30	42.08	42.24	42.24	3,771,100
08 Mar 2023	44.36	44.70	44.23	44.48	44.48	2,289,200
07 Mar 2023	45.25	45.30	44.72	44.79	44.79	2,058,300
06 Mar 2023	46.25	46.65	46.01	46.14	46.14	3,447,500
03 Mar 2023	46.81	47.29	46.69	47.12	47.12	2,861,700
02 Mar 2023	45.92	47.37	45.84	47.24	47.24	4,220,300
01 Mar 2023	46.50	46.85	46.26	46.55	46.55	3,466,400
28 Feb 2023	44.03	44.37	43.83	43.96	43.96	3,777,700
27 Feb 2023	44.73	44.74	44.24	44.61	44.61	3,542,700
24 Feb 2023	44.00	44.11	43.35	43.60	43.60	4,360,100
23 Feb 2023	45.75	45.90	44.12	44.55	44.55	4,034,200
22 Feb 2023	45.39	45.60	44.60	44.78	44.78	4,041,000
21 Feb 2023	45.84	46.24	45.50	45.60	45.60	4,717,500
17 Feb 2023	47.40	47.49	46.94	47.20	47.20	2,857,400
16 Feb 2023	48.40	49.09	48.22	48.77	48.77	3,729,300
15 Feb 2023	47.94	48.45	47.74	48.45	48.45	2,103,700
14 Feb 2023	48.04	48.53	47.71	48.44	48.44	2,715,500
13 Feb 2023	49.12	49.86	49.02	49.62	49.62	2,862,300
10 Feb 2023	48.85	49.38	48.34	48.59	48.59	2,548,800
09 Feb 2023	50.40	50.64	49.97	50.23	50.23	3,487,300
08 Feb 2023	48.73	48.74	47.96	48.23	48.23	3,208,700
07 Feb 2023	48.31	48.38	47.52	48.28	48.28	4,123,500
06 Feb 2023	47.89	48.02	47.12	47.86	47.86	3,606,100
03 Feb 2023	48.74	49.12	48.16	48.25	48.25	3,724,400
02 Feb 2023	49.30	49.31	48.10	48.29	48.29	4,588,100
01 Feb 2023	49.02	49.47	48.26	49.30	49.30	4,646,200
31 Jan 2023	48.90	48.98	48.46	48.75	48.75	4,471,400
30 Jan 2023	49.34	49.44	48.66	49.01	49.01	3,932,000
27 Jan 2023	52.66	52.88	52.15	52.55	52.55	2,404,100
26 Jan 2023	51.93	52.35	51.70	52.34	52.34	2,491,600
25 Jan 2023	50.16	51.16	50.16	51.10	51.10	3,088,400
24 Jan 2023	50.50	51.10	50.42	50.89	50.89	2,623,200
23 Jan 2023	50.56	51.24	50.50	51.17	51.17	2,852,200
20 Jan 2023	49.67	50.46	49.64	50.42	50.42	2,899,200
19 Jan 2023	48.52	49.27	48.50	49.20	49.20	3,859,800
18 Jan 2023	48.84	48.88	47.82	47.90	47.90	3,490,400
17 Jan 2023	47.77	48.07	47.51	47.77	47.77	3,051,300
13 Jan 2023	47.40	47.85	47.26	47.80	47.80	3,980,000
12 Jan 2023	46.82	46.88	46.12	46.47	46.47	5,857,400
11 Jan 2023	47.93	48.73	47.93	48.48	48.48	4,435,700
10 Jan 2023	46.57	47.04	46.11	46.94	46.94	2,514,800
09 Jan 2023	46.59	46.88	46.16	46.37	46.37	4,229,200
06 Jan 2023	45.00	45.65	44.65	45.61	45.61	2,483,900
05 Jan 2023	44.29	45.29	44.05	45.07	45.07	3,052,700
04 Jan 2023	44.30	46.04	43.96	45.99	45.99	4,527,100
03 Jan 2023	43.95	44.80	43.95	44.58	44.58	3,207,300
30 Dec 2022	42.04	42.92	42.04	42.36	42.36	1,505,500
29 Dec 2022	43.07	43.62	42.76	43.29	43.29	4,546,700
28 Dec 2022	41.78	42.35	40.77	41.07	41.07	5,272,400
27 Dec 2022	40.13	42.17	40.00	41.83	41.83	4,433,500
23 Dec 2022	40.69	40.88	40.05	40.26	40.26	1,836,800
22 Dec 2022	40.96	41.10	40.30	40.52	40.52	2,706,600
21 Dec 2022	39.81	40.82	39.55	40.66	40.66	2,408,400
20 Dec 2022	39.36	39.99	39.34	39.46	39.46	1,948,300
19 Dec 2022	41.25	41.30	40.50	40.56	40.56	2,545,800
16 Dec 2022	41.00	41.00	40.22	40.31	40.31	2,056,400
15 Dec 2022	41.70	42.11	40.12	40.41	40.41	3,313,100
14 Dec 2022	41.59	41.94	41.26	41.75	41.75	2,049,700
13 Dec 2022	41.75	42.24	40.81	41.05	41.05	3,218,200
12 Dec 2022	40.79	40.85	39.95	40.45	40.45	2,896,200
09 Dec 2022	41.23	41.36	40.65	40.72	40.72	2,504,100
08 Dec 2022	40.65	40.98	40.35	40.88	40.88	2,587,500
07 Dec 2022	38.73	39.47	38.63	39.19	39.19	2,112,300
06 Dec 2022	39.95	40.16	39.17	39.83	39.83	2,761,800
05 Dec 2022	40.13	40.20	38.80	38.92	38.92	2,958,500
02 Dec 2022	37.79	39.74	37.63	39.29	39.29	5,648,700
01 Dec 2022	37.90	38.33	37.39	37.89	37.89	2,054,600
30 Nov 2022	37.26	38.16	37.22	37.79	37.79	5,791,300
29 Nov 2022	36.34	36.65	36.13	36.35	36.35	3,301,700
28 Nov 2022	34.61	35.69	34.59	35.31	35.31	4,029,300
25 Nov 2022	34.83	35.05	34.58	34.58	34.58	2,807,000
23 Nov 2022	36.13	36.57	35.94	36.29	36.29	2,958,300
22 Nov 2022	35.38	35.85	35.15	35.76	35.76	1,810,200
21 Nov 2022	36.03	36.48	35.56	36.00	36.00	4,363,800
18 Nov 2022	36.97	37.09	36.02	36.20	36.20	4,215,300
17 Nov 2022	36.83	39.13	36.76	39.12	39.12	6,033,300
16 Nov 2022	39.63	39.70	38.41	38.92	38.92	5,236,500
15 Nov 2022	36.81	37.59	36.39	37.00	37.00	8,100,900
14 Nov 2022	33.54	34.05	33.28	33.40	33.40	7,116,200
11 Nov 2022	33.00	33.72	32.90	33.40	33.40	4,283,700
10 Nov 2022	30.80	31.74	30.78	31.52	31.52	4,266,700
09 Nov 2022	29.84	30.04	29.28	29.33	29.33	3,223,600
08 Nov 2022	31.15	31.56	30.66	31.30	31.30	2,784,100
07 Nov 2022	31.53	31.70	30.88	31.00	31.00	4,148,000
04 Nov 2022	30.54	30.97	30.05	30.89	30.89	5,699,800
03 Nov 2022	27.77	28.98	27.66	28.73	28.73	3,816,000
02 Nov 2022	28.83	28.96	28.22	28.35	28.35	4,006,800
01 Nov 2022	28.95	29.18	28.35	28.42	28.42	4,368,800
31 Oct 2022	26.35	26.69	26.06	26.28	26.28	4,446,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.17(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1347+0.0009(+0.08%)

GBP/USD1.2233-0.0056(-0.4563%)

BTC-GBP22,772.69+511.34(+2.30%)

Tencent Holdings Limited (TCEHY)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.17(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1347
+0.0009(+0.08%)

GBP/USD
1.2233
-0.0056(-0.4563%)

BTC-GBP
22,772.69
+511.34(+2.30%)