Mail

TCTZF - Tencent Holdings Limited

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	42.62	42.99	42.51	42.51	42.51	21,100
08 Jun 2023	41.00	42.97	40.98	42.03	42.03	23,800
07 Jun 2023	41.52	43.31	41.52	42.50	42.50	33,100
06 Jun 2023	42.61	43.32	42.18	42.91	42.91	40,700
05 Jun 2023	43.03	43.15	42.55	42.67	42.67	46,500
02 Jun 2023	42.44	43.13	42.44	43.13	43.13	29,100
01 Jun 2023	39.92	41.46	39.92	41.35	41.35	14,400
31 May 2023	39.38	39.65	39.14	39.65	39.65	34,600
30 May 2023	40.43	40.43	39.47	39.65	39.65	72,500
26 May 2023	40.84	41.29	40.65	41.11	41.11	7,400
25 May 2023	40.96	41.31	40.42	40.42	40.42	20,600
24 May 2023	41.78	41.78	41.51	41.57	41.57	14,400
23 May 2023	42.45	43.04	42.25	42.33	42.33	26,200
22 May 2023	43.50	44.05	42.67	43.44	43.44	12,000
19 May 2023	42.40	42.80	42.40	42.67	42.67	6,100
19 May 2023	0.307 Dividend
18 May 2023	42.61	43.22	42.08	42.63	42.32	11,200
17 May 2023	44.25	44.81	44.25	44.81	44.49	17,200
16 May 2023	42.03	43.93	42.03	43.62	43.31	54,400
15 May 2023	43.68	44.45	43.68	44.36	44.04	34,200
12 May 2023	41.54	41.75	41.17	41.25	40.95	51,200
11 May 2023	41.27	42.55	41.23	42.55	42.24	13,700
10 May 2023	42.61	42.61	41.70	42.28	41.98	21,600
09 May 2023	41.68	42.08	41.68	41.85	41.55	16,200
08 May 2023	44.83	44.83	42.98	43.29	42.98	13,800
05 May 2023	43.88	43.88	43.01	43.26	42.95	21,200
04 May 2023	42.60	43.25	42.21	43.25	42.94	6,300
03 May 2023	41.77	43.93	41.77	43.93	43.61	6,300
02 May 2023	42.82	43.24	42.82	42.97	42.66	21,700
01 May 2023	43.64	44.95	43.55	43.67	43.36	15,600
28 Apr 2023	44.02	44.51	43.22	44.51	44.19	2,100
27 Apr 2023	44.48	44.48	43.21	43.89	43.57	23,800
26 Apr 2023	43.66	44.40	43.66	44.04	43.72	9,200
25 Apr 2023	43.29	43.29	42.43	42.43	42.12	9,500
24 Apr 2023	43.41	44.25	43.13	43.30	42.99	11,900
21 Apr 2023	43.83	44.56	43.83	44.22	43.90	2,400
20 Apr 2023	44.43	45.24	44.43	44.78	44.46	23,400
19 Apr 2023	45.92	45.92	45.13	45.92	45.59	12,600
18 Apr 2023	46.17	47.05	45.78	46.51	46.18	10,600
17 Apr 2023	46.42	47.25	46.42	47.04	46.70	38,700
14 Apr 2023	45.88	46.77	45.88	46.00	45.67	14,200
13 Apr 2023	46.94	47.00	45.18	46.27	45.94	9,400
12 Apr 2023	45.00	45.16	44.32	44.75	44.43	13,400
11 Apr 2023	48.57	48.57	46.79	47.48	47.14	10,000
10 Apr 2023	49.43	49.43	48.60	48.97	48.62	1,500
06 Apr 2023	48.99	49.00	48.99	49.00	48.65	11,500
05 Apr 2023	50.23	50.64	47.73	48.17	47.82	1,400
04 Apr 2023	47.90	49.83	47.90	48.91	48.56	32,700
03 Apr 2023	49.15	49.84	49.14	49.84	49.48	2,600
31 Mar 2023	48.81	49.40	48.69	48.69	48.34	4,600
30 Mar 2023	50.18	50.18	49.40	49.40	49.04	12,300
29 Mar 2023	49.50	49.50	48.41	49.14	48.79	17,200
28 Mar 2023	48.50	49.75	48.41	49.75	49.39	8,400
27 Mar 2023	46.77	46.77	45.87	46.13	45.80	2,800
24 Mar 2023	48.00	48.00	47.39	48.00	47.65	3,800
23 Mar 2023	47.30	48.08	47.30	47.90	47.56	5,300
22 Mar 2023	44.60	45.25	44.60	44.72	44.40	6,000
21 Mar 2023	44.17	44.22	43.61	43.61	43.30	4,100
20 Mar 2023	43.20	43.20	42.87	42.87	42.56	11,800
17 Mar 2023	42.49	43.32	42.47	43.19	42.88	11,200
16 Mar 2023	42.21	43.11	42.05	42.90	42.59	8,000
15 Mar 2023	43.69	43.69	41.95	42.71	42.40	10,800
14 Mar 2023	43.07	44.80	43.07	44.80	44.48	20,700
13 Mar 2023	42.80	43.80	42.61	42.91	42.60	21,800
10 Mar 2023	42.78	42.94	42.26	42.68	42.37	1,800
09 Mar 2023	43.70	43.70	42.22	42.22	41.92	28,400
08 Mar 2023	43.69	44.68	43.69	44.41	44.09	15,000
07 Mar 2023	44.85	45.09	44.11	44.58	44.26	7,100
06 Mar 2023	46.76	46.76	46.43	46.57	46.23	22,100
03 Mar 2023	47.30	47.30	46.89	46.89	46.55	39,800
02 Mar 2023	45.31	47.30	45.31	47.30	46.96	33,300
01 Mar 2023	46.50	46.86	45.53	46.50	46.17	5,600
28 Feb 2023	44.50	44.50	43.79	44.07	43.75	14,000
27 Feb 2023	44.79	44.96	44.12	44.82	44.50	5,400
24 Feb 2023	43.54	44.16	42.85	43.50	43.19	8,800
23 Feb 2023	45.11	45.22	44.20	44.20	43.88	2,700
22 Feb 2023	45.14	45.14	44.80	45.00	44.68	32,000
21 Feb 2023	46.00	46.03	45.43	45.43	45.10	3,900
17 Feb 2023	47.91	47.91	46.50	46.50	46.17	30,000
16 Feb 2023	47.37	49.12	47.37	48.80	48.45	24,600
15 Feb 2023	48.63	48.63	47.52	48.58	48.23	1,300
14 Feb 2023	48.24	48.40	47.74	48.40	48.05	7,900
13 Feb 2023	49.94	49.94	48.66	49.61	49.25	3,100
10 Feb 2023	49.54	49.56	48.21	48.78	48.43	3,100
09 Feb 2023	49.70	50.66	49.70	50.11	49.75	3,300
08 Feb 2023	47.84	48.29	47.73	48.09	47.74	3,600
07 Feb 2023	48.14	48.14	47.50	47.65	47.31	2,100
06 Feb 2023	47.35	47.73	47.19	47.49	47.15	4,600
03 Feb 2023	49.09	49.09	48.20	48.74	48.39	39,700
02 Feb 2023	48.59	48.75	48.16	48.25	47.90	5,200
01 Feb 2023	49.00	49.49	48.40	49.38	49.02	11,500
31 Jan 2023	48.46	48.81	48.46	48.80	48.45	10,300
30 Jan 2023	49.32	50.42	48.75	48.95	48.60	17,100
27 Jan 2023	52.03	53.27	52.03	52.35	51.97	28,200
26 Jan 2023	51.92	52.89	51.17	52.01	51.64	48,000
25 Jan 2023	50.86	51.02	50.04	50.93	50.56	11,500
24 Jan 2023	50.15	51.18	50.15	51.09	50.72	11,900
23 Jan 2023	49.19	51.26	49.19	50.99	50.62	26,000
20 Jan 2023	50.00	50.57	50.00	50.10	49.74	14,500
19 Jan 2023	47.99	49.62	47.99	49.15	48.80	32,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...