Tencent Holdings Limited (TCEHY)
OTCMKTS
· Delayed Price · Currency is USD
47.65
0.00 (0.00%)
Sep 12, 2024, 1:09 PM EDT
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2024 | 47.63 | 47.63 | 47.38 | 47.53 | 47.53 | -0.21% | 321,137 |
Sep 11, 2024 | 47.34 | 47.78 | 47.14 | 47.63 | 47.63 | 1.41% | 1,603,709 |
Sep 10, 2024 | 47.01 | 47.16 | 46.70 | 46.97 | 46.97 | -1.22% | 1,320,631 |
Sep 9, 2024 | 47.30 | 47.86 | 47.30 | 47.55 | 47.55 | 0.74% | 1,072,900 |
Sep 6, 2024 | 47.75 | 47.84 | 47.15 | 47.20 | 47.20 | -1.30% | 1,253,144 |
Sep 5, 2024 | 47.78 | 48.05 | 47.75 | 47.82 | 47.82 | -0.08% | 1,301,217 |
Sep 4, 2024 | 47.78 | 48.10 | 47.78 | 47.86 | 47.86 | -0.58% | 1,416,149 |
Sep 3, 2024 | 48.24 | 48.33 | 48.08 | 48.14 | 48.14 | -0.76% | 1,775,400 |
Aug 30, 2024 | 48.73 | 49.00 | 48.24 | 48.51 | 48.51 | 0.54% | 1,305,623 |
Aug 29, 2024 | 48.27 | 48.37 | 48.21 | 48.25 | 48.25 | 0.98% | 1,137,600 |
Aug 28, 2024 | 47.73 | 47.95 | 47.55 | 47.78 | 47.78 | -1.99% | 2,468,000 |
Aug 27, 2024 | 48.80 | 48.85 | 48.65 | 48.75 | 48.75 | 0.45% | 1,495,421 |
Aug 26, 2024 | 48.45 | 48.68 | 48.29 | 48.53 | 48.53 | 0.33% | 2,288,300 |
Aug 23, 2024 | 47.88 | 48.60 | 47.86 | 48.37 | 48.37 | 0.81% | 1,704,402 |
Aug 22, 2024 | 48.17 | 48.42 | 47.08 | 47.98 | 47.98 | -0.02% | 1,905,818 |
Aug 21, 2024 | 47.79 | 48.05 | 47.63 | 47.99 | 47.99 | 2.06% | 1,724,700 |
Aug 20, 2024 | 47.63 | 47.76 | 46.93 | 47.02 | 47.02 | -2.04% | 1,925,300 |
Aug 19, 2024 | 47.91 | 48.18 | 47.77 | 48.00 | 48.00 | -0.25% | 2,660,200 |
Aug 16, 2024 | 47.64 | 48.19 | 47.63 | 48.12 | 48.12 | 1.05% | 2,018,737 |
Aug 15, 2024 | 47.33 | 47.90 | 47.20 | 47.62 | 47.62 | 0.59% | 3,478,036 |
Aug 14, 2024 | 48.73 | 48.73 | 46.11 | 47.34 | 47.34 | -3.35% | 5,787,800 |
Aug 13, 2024 | 48.81 | 49.03 | 48.55 | 48.98 | 48.98 | 0.89% | 2,167,415 |
Aug 12, 2024 | 48.29 | 48.90 | 47.92 | 48.55 | 48.55 | 2.10% | 2,568,703 |
Aug 9, 2024 | 47.42 | 47.58 | 47.15 | 47.55 | 47.55 | -0.44% | 1,576,900 |
Aug 8, 2024 | 47.17 | 48.00 | 47.17 | 47.76 | 47.76 | 3.44% | 2,524,800 |
Aug 7, 2024 | 46.62 | 46.77 | 46.06 | 46.17 | 46.17 | 1.65% | 1,316,700 |
Aug 6, 2024 | 45.38 | 45.66 | 45.05 | 45.42 | 45.42 | -0.53% | 1,899,200 |
Aug 5, 2024 | 44.98 | 45.88 | 44.96 | 45.66 | 45.66 | -0.33% | 3,440,700 |
Aug 2, 2024 | 45.66 | 45.97 | 45.52 | 45.81 | 45.81 | -0.82% | 2,222,433 |
Aug 1, 2024 | 46.74 | 46.83 | 46.11 | 46.19 | 46.19 | 0.30% | 2,636,900 |
Jul 31, 2024 | 46.40 | 46.60 | 46.01 | 46.05 | 46.05 | 2.13% | 2,223,013 |
Jul 30, 2024 | 45.15 | 45.34 | 45.03 | 45.09 | 45.09 | -1.14% | 2,459,100 |
Jul 29, 2024 | 45.67 | 45.72 | 45.47 | 45.61 | 45.61 | 0.11% | 1,143,000 |
Jul 26, 2024 | 45.34 | 45.77 | 45.19 | 45.56 | 45.56 | 1.09% | 1,347,100 |
Jul 25, 2024 | 45.00 | 45.35 | 44.98 | 45.07 | 45.07 | -2.61% | 2,161,900 |
Jul 24, 2024 | 46.50 | 46.80 | 46.20 | 46.28 | 46.28 | -1.49% | 1,451,649 |
Jul 23, 2024 | 47.05 | 47.11 | 46.71 | 46.98 | 46.98 | -2.53% | 2,134,724 |
Jul 22, 2024 | 47.87 | 48.26 | 47.87 | 48.20 | 48.20 | 3.30% | 1,843,358 |
Jul 19, 2024 | 46.63 | 46.76 | 46.55 | 46.66 | 46.66 | 0.06% | 1,803,053 |
Jul 18, 2024 | 47.09 | 47.25 | 46.55 | 46.63 | 46.63 | -1.17% | 3,936,026 |
Jul 17, 2024 | 47.50 | 47.63 | 47.07 | 47.18 | 47.18 | -2.78% | 2,692,050 |
Jul 16, 2024 | 48.16 | 48.57 | 48.01 | 48.53 | 48.53 | -1.80% | 2,335,775 |
Jul 15, 2024 | 49.77 | 49.98 | 49.37 | 49.42 | 49.42 | -2.04% | 1,823,620 |
Jul 12, 2024 | 50.61 | 51.02 | 50.40 | 50.45 | 50.45 | 1.92% | 2,678,497 |
Jul 11, 2024 | 49.33 | 49.69 | 49.27 | 49.50 | 49.50 | 1.77% | 3,067,822 |
Jul 10, 2024 | 48.41 | 48.67 | 48.34 | 48.64 | 48.64 | -0.88% | 1,987,464 |
Jul 9, 2024 | 48.50 | 49.07 | 48.41 | 49.07 | 49.07 | 1.51% | 3,504,712 |
Jul 8, 2024 | 48.40 | 48.50 | 48.17 | 48.34 | 48.34 | -0.21% | 1,196,745 |
Jul 5, 2024 | 48.23 | 48.48 | 48.04 | 48.44 | 48.44 | -0.68% | 1,440,215 |
Jul 3, 2024 | 48.33 | 48.89 | 48.33 | 48.77 | 48.77 | 2.89% | 2,693,160 |
Jul 2, 2024 | 47.20 | 47.49 | 47.09 | 47.40 | 47.40 | -0.13% | 1,441,531 |
Jul 1, 2024 | 47.42 | 47.87 | 47.42 | 47.46 | 47.46 | 0.21% | 1,744,768 |
Jun 28, 2024 | 47.50 | 47.72 | 47.26 | 47.36 | 47.36 | -0.40% | 2,130,412 |
Jun 27, 2024 | 48.00 | 48.06 | 47.45 | 47.55 | 47.55 | -1.80% | 1,665,135 |
Jun 26, 2024 | 48.50 | 48.65 | 48.24 | 48.42 | 48.42 | -0.27% | 1,210,328 |
Jun 25, 2024 | 48.50 | 48.77 | 48.33 | 48.55 | 48.55 | -0.82% | 1,374,630 |
Jun 24, 2024 | 48.72 | 49.35 | 48.65 | 48.95 | 48.95 | 0.47% | 1,098,018 |
Jun 21, 2024 | 48.76 | 48.96 | 48.69 | 48.72 | 48.72 | -1.12% | 1,377,661 |
Jun 20, 2024 | 49.50 | 49.51 | 49.10 | 49.27 | 49.27 | 1.15% | 1,916,755 |
Jun 18, 2024 | 48.32 | 48.74 | 48.27 | 48.71 | 48.71 | -0.43% | 1,863,559 |
Jun 17, 2024 | 48.76 | 49.02 | 48.43 | 48.92 | 48.92 | 1.64% | 2,141,022 |
Jun 14, 2024 | 48.37 | 48.50 | 47.94 | 48.13 | 48.13 | -0.27% | 2,384,684 |
Jun 13, 2024 | 48.46 | 48.68 | 48.11 | 48.26 | 48.26 | 1.37% | 2,737,945 |
Jun 12, 2024 | 47.78 | 48.10 | 47.50 | 47.61 | 47.61 | 0.32% | 1,787,370 |
Jun 11, 2024 | 48.02 | 48.02 | 47.20 | 47.46 | 47.46 | -0.38% | 1,145,867 |
Jun 10, 2024 | 47.35 | 47.76 | 47.18 | 47.64 | 47.64 | 0.70% | 991,883 |
Jun 7, 2024 | 47.60 | 47.85 | 47.23 | 47.31 | 47.31 | -3.45% | 1,926,915 |
Jun 6, 2024 | 49.00 | 49.10 | 48.72 | 49.00 | 49.00 | -0.10% | 1,004,751 |
Jun 5, 2024 | 48.58 | 49.06 | 48.55 | 49.05 | 49.05 | 1.81% | 2,177,360 |
Jun 4, 2024 | 48.15 | 48.39 | 47.92 | 48.18 | 48.18 | 1.30% | 1,915,565 |
Jun 3, 2024 | 47.91 | 48.03 | 47.32 | 47.56 | 47.56 | 2.21% | 1,703,364 |
May 31, 2024 | 46.24 | 46.58 | 46.05 | 46.53 | 46.53 | -2.41% | 3,015,586 |
May 30, 2024 | 47.24 | 47.76 | 47.07 | 47.68 | 47.68 | 0.59% | 900,721 |
May 29, 2024 | 47.22 | 47.47 | 47.20 | 47.40 | 47.40 | -1.92% | 1,665,483 |
May 28, 2024 | 48.65 | 48.75 | 48.26 | 48.33 | 48.33 | -0.27% | 2,725,377 |
May 24, 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 48.46 | 0.33% | 1,820,734 |
May 23, 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 48.30 | -0.92% | 2,926,451 |
May 22, 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 48.75 | -0.87% | 2,308,100 |
May 21, 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 49.18 | -2.19% | 2,551,064 |
May 20, 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 50.28 | -1.57% | 1,897,590 |
May 17, 2024 | 50.79 | 51.32 | 50.60 | 51.08 | 51.08 | -1.14% | 3,195,092 |
May 16, 2024 | 51.00 | 51.72 | 50.80 | 51.67 | 51.29 | 0.12% | 3,868,628 |
May 15, 2024 | 51.66 | 51.78 | 51.00 | 51.61 | 51.23 | 0.19% | 3,138,291 |
May 14, 2024 | 50.79 | 52.10 | 50.77 | 51.51 | 51.13 | 4.67% | 7,031,489 |
May 13, 2024 | 48.50 | 49.33 | 48.43 | 49.21 | 48.84 | 3.47% | 5,809,755 |
May 10, 2024 | 47.55 | 47.72 | 47.33 | 47.56 | 47.21 | -0.15% | 2,026,744 |
May 9, 2024 | 47.50 | 47.75 | 47.33 | 47.63 | 47.28 | 2.96% | 2,584,829 |
May 8, 2024 | 46.00 | 46.31 | 45.91 | 46.26 | 45.92 | -1.15% | 1,986,336 |
May 7, 2024 | 46.72 | 46.89 | 46.61 | 46.80 | 46.45 | -1.29% | 1,872,533 |
May 6, 2024 | 47.40 | 47.69 | 47.26 | 47.41 | 47.06 | 0.57% | 1,366,315 |
May 3, 2024 | 47.00 | 47.20 | 46.76 | 47.14 | 46.79 | -0.02% | 2,915,718 |
May 2, 2024 | 45.90 | 47.48 | 45.88 | 47.15 | 46.80 | 6.87% | 4,716,949 |
May 1, 2024 | 43.85 | 44.39 | 43.65 | 44.12 | 43.79 | 0.85% | 1,687,389 |
Apr 30, 2024 | 44.34 | 44.35 | 43.74 | 43.75 | 43.42 | -1.49% | 2,803,575 |
Apr 29, 2024 | 44.27 | 44.44 | 44.11 | 44.41 | 44.08 | 0.05% | 2,602,240 |
Apr 26, 2024 | 44.40 | 44.75 | 44.30 | 44.39 | 44.06 | 2.19% | 3,111,471 |
Apr 25, 2024 | 43.01 | 43.53 | 42.91 | 43.44 | 43.12 | -0.94% | 1,733,459 |
Apr 24, 2024 | 43.59 | 43.86 | 43.50 | 43.85 | 43.52 | 3.23% | 4,274,872 |
Apr 23, 2024 | 42.24 | 42.57 | 42.16 | 42.48 | 42.16 | 3.56% | 4,275,117 |
Apr 22, 2024 | 40.67 | 41.12 | 40.64 | 41.02 | 40.72 | 5.23% | 3,885,038 |