TCTZF - Tencent Holdings Limited

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202342.6242.9942.5142.5142.5121,100
08 Jun 202341.0042.9740.9842.0342.0323,800
07 Jun 202341.5243.3141.5242.5042.5033,100
06 Jun 202342.6143.3242.1842.9142.9140,700
05 Jun 202343.0343.1542.5542.6742.6746,500
02 Jun 202342.4443.1342.4443.1343.1329,100
01 Jun 202339.9241.4639.9241.3541.3514,400
31 May 202339.3839.6539.1439.6539.6534,600
30 May 202340.4340.4339.4739.6539.6572,500
26 May 202340.8441.2940.6541.1141.117,400
25 May 202340.9641.3140.4240.4240.4220,600
24 May 202341.7841.7841.5141.5741.5714,400
23 May 202342.4543.0442.2542.3342.3326,200
22 May 202343.5044.0542.6743.4443.4412,000
19 May 202342.4042.8042.4042.6742.676,100
19 May 20230.307 Dividend
18 May 202342.6143.2242.0842.6342.3211,200
17 May 202344.2544.8144.2544.8144.4917,200
16 May 202342.0343.9342.0343.6243.3154,400
15 May 202343.6844.4543.6844.3644.0434,200
12 May 202341.5441.7541.1741.2540.9551,200
11 May 202341.2742.5541.2342.5542.2413,700
10 May 202342.6142.6141.7042.2841.9821,600
09 May 202341.6842.0841.6841.8541.5516,200
08 May 202344.8344.8342.9843.2942.9813,800
05 May 202343.8843.8843.0143.2642.9521,200
04 May 202342.6043.2542.2143.2542.946,300
03 May 202341.7743.9341.7743.9343.616,300
02 May 202342.8243.2442.8242.9742.6621,700
01 May 202343.6444.9543.5543.6743.3615,600
28 Apr 202344.0244.5143.2244.5144.192,100
27 Apr 202344.4844.4843.2143.8943.5723,800
26 Apr 202343.6644.4043.6644.0443.729,200
25 Apr 202343.2943.2942.4342.4342.129,500
24 Apr 202343.4144.2543.1343.3042.9911,900
21 Apr 202343.8344.5643.8344.2243.902,400
20 Apr 202344.4345.2444.4344.7844.4623,400
19 Apr 202345.9245.9245.1345.9245.5912,600
18 Apr 202346.1747.0545.7846.5146.1810,600
17 Apr 202346.4247.2546.4247.0446.7038,700
14 Apr 202345.8846.7745.8846.0045.6714,200
13 Apr 202346.9447.0045.1846.2745.949,400
12 Apr 202345.0045.1644.3244.7544.4313,400
11 Apr 202348.5748.5746.7947.4847.1410,000
10 Apr 202349.4349.4348.6048.9748.621,500
06 Apr 202348.9949.0048.9949.0048.6511,500
05 Apr 202350.2350.6447.7348.1747.821,400
04 Apr 202347.9049.8347.9048.9148.5632,700
03 Apr 202349.1549.8449.1449.8449.482,600
31 Mar 202348.8149.4048.6948.6948.344,600
30 Mar 202350.1850.1849.4049.4049.0412,300
29 Mar 202349.5049.5048.4149.1448.7917,200
28 Mar 202348.5049.7548.4149.7549.398,400
27 Mar 202346.7746.7745.8746.1345.802,800
24 Mar 202348.0048.0047.3948.0047.653,800
23 Mar 202347.3048.0847.3047.9047.565,300
22 Mar 202344.6045.2544.6044.7244.406,000
21 Mar 202344.1744.2243.6143.6143.304,100
20 Mar 202343.2043.2042.8742.8742.5611,800
17 Mar 202342.4943.3242.4743.1942.8811,200
16 Mar 202342.2143.1142.0542.9042.598,000
15 Mar 202343.6943.6941.9542.7142.4010,800
14 Mar 202343.0744.8043.0744.8044.4820,700
13 Mar 202342.8043.8042.6142.9142.6021,800
10 Mar 202342.7842.9442.2642.6842.371,800
09 Mar 202343.7043.7042.2242.2241.9228,400
08 Mar 202343.6944.6843.6944.4144.0915,000
07 Mar 202344.8545.0944.1144.5844.267,100
06 Mar 202346.7646.7646.4346.5746.2322,100
03 Mar 202347.3047.3046.8946.8946.5539,800
02 Mar 202345.3147.3045.3147.3046.9633,300
01 Mar 202346.5046.8645.5346.5046.175,600
28 Feb 202344.5044.5043.7944.0743.7514,000
27 Feb 202344.7944.9644.1244.8244.505,400
24 Feb 202343.5444.1642.8543.5043.198,800
23 Feb 202345.1145.2244.2044.2043.882,700
22 Feb 202345.1445.1444.8045.0044.6832,000
21 Feb 202346.0046.0345.4345.4345.103,900
17 Feb 202347.9147.9146.5046.5046.1730,000
16 Feb 202347.3749.1247.3748.8048.4524,600
15 Feb 202348.6348.6347.5248.5848.231,300
14 Feb 202348.2448.4047.7448.4048.057,900
13 Feb 202349.9449.9448.6649.6149.253,100
10 Feb 202349.5449.5648.2148.7848.433,100
09 Feb 202349.7050.6649.7050.1149.753,300
08 Feb 202347.8448.2947.7348.0947.743,600
07 Feb 202348.1448.1447.5047.6547.312,100
06 Feb 202347.3547.7347.1947.4947.154,600
03 Feb 202349.0949.0948.2048.7448.3939,700
02 Feb 202348.5948.7548.1648.2547.905,200
01 Feb 202349.0049.4948.4049.3849.0211,500
31 Jan 202348.4648.8148.4648.8048.4510,300
30 Jan 202349.3250.4248.7548.9548.6017,100
27 Jan 202352.0353.2752.0352.3551.9728,200
26 Jan 202351.9252.8951.1752.0151.6448,000
25 Jan 202350.8651.0250.0450.9350.5611,500
24 Jan 202350.1551.1850.1551.0950.7211,900
23 Jan 202349.1951.2649.1950.9950.6226,000
20 Jan 202350.0050.5750.0050.1049.7414,500
19 Jan 202347.9949.6247.9949.1548.8032,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...