Tencent Holdings Limited (TCEHY)
OTCMKTS
· Delayed Price · Currency is USD
53.61
+1.40 (2.68%)
Nov 1, 2024, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 53.95 | 54.12 | 53.51 | 53.60 | 53.60 | 2.66% | 1,739,494 |
| Oct 31, 2024 | 52.35 | 52.41 | 51.96 | 52.21 | 52.21 | -1.30% | 1,961,916 |
| Oct 30, 2024 | 52.79 | 53.18 | 52.60 | 52.90 | 52.90 | -1.32% | 1,638,041 |
| Oct 29, 2024 | 54.25 | 54.25 | 53.59 | 53.61 | 53.61 | -0.87% | 2,512,861 |
| Oct 28, 2024 | 53.66 | 54.25 | 53.53 | 54.08 | 54.08 | 0.06% | 2,068,534 |
| Oct 25, 2024 | 54.20 | 54.59 | 54.04 | 54.05 | 54.05 | -0.30% | 1,604,681 |
| Oct 24, 2024 | 54.22 | 54.36 | 53.78 | 54.21 | 54.21 | -0.37% | 1,616,784 |
| Oct 23, 2024 | 54.85 | 55.00 | 54.41 | 54.41 | 54.41 | -0.24% | 1,446,755 |
| Oct 22, 2024 | 54.17 | 54.75 | 54.09 | 54.54 | 54.54 | 0.74% | 2,137,653 |
| Oct 21, 2024 | 54.00 | 54.30 | 53.70 | 54.14 | 54.14 | -1.64% | 1,114,190 |
| Oct 18, 2024 | 55.44 | 55.44 | 55.01 | 55.04 | 55.04 | 4.36% | 2,046,277 |
| Oct 17, 2024 | 53.05 | 53.13 | 52.40 | 52.74 | 52.74 | -1.90% | 1,713,400 |
| Oct 16, 2024 | 53.50 | 54.11 | 53.45 | 53.76 | 53.76 | 1.20% | 2,042,789 |
| Oct 15, 2024 | 54.00 | 54.07 | 52.84 | 53.12 | 53.12 | -4.91% | 4,515,418 |
| Oct 14, 2024 | 56.14 | 56.91 | 55.62 | 55.87 | 55.87 | -1.47% | 1,888,516 |
| Oct 11, 2024 | 55.61 | 56.92 | 55.40 | 56.70 | 56.70 | 0.98% | 3,036,639 |
| Oct 10, 2024 | 56.28 | 56.70 | 55.58 | 56.15 | 56.15 | -0.72% | 3,136,116 |
| Oct 9, 2024 | 55.85 | 56.93 | 55.77 | 56.56 | 56.56 | -1.36% | 4,742,180 |
| Oct 8, 2024 | 57.43 | 57.92 | 56.12 | 57.34 | 57.34 | -8.04% | 6,079,772 |
| Oct 7, 2024 | 61.43 | 62.57 | 60.94 | 62.35 | 62.35 | 2.60% | 4,485,210 |
| Oct 4, 2024 | 60.79 | 60.95 | 60.16 | 60.77 | 60.77 | 2.25% | 4,627,249 |
| Oct 3, 2024 | 59.03 | 60.05 | 58.92 | 59.43 | 59.43 | -2.03% | 3,014,968 |
| Oct 2, 2024 | 60.05 | 60.73 | 59.22 | 60.66 | 60.66 | 5.99% | 5,549,983 |
| Oct 1, 2024 | 56.10 | 57.30 | 55.49 | 57.23 | 57.23 | 3.30% | 5,501,776 |
| Sep 30, 2024 | 57.36 | 57.36 | 55.24 | 55.40 | 55.40 | -2.88% | 7,334,043 |
| Sep 27, 2024 | 56.55 | 57.25 | 56.07 | 57.04 | 57.04 | -0.40% | 6,504,433 |
| Sep 26, 2024 | 56.40 | 57.30 | 55.94 | 57.27 | 57.27 | 9.29% | 9,591,190 |
| Sep 25, 2024 | 52.55 | 52.94 | 52.33 | 52.40 | 52.40 | -2.31% | 3,562,457 |
| Sep 24, 2024 | 52.22 | 53.88 | 52.12 | 53.64 | 53.64 | 7.00% | 6,837,107 |
| Sep 23, 2024 | 49.66 | 50.40 | 49.66 | 50.13 | 50.13 | 1.33% | 1,541,062 |
| Sep 20, 2024 | 49.99 | 49.99 | 49.42 | 49.47 | 49.47 | -1.20% | 1,577,911 |
| Sep 19, 2024 | 49.72 | 50.22 | 49.57 | 50.07 | 50.07 | 3.45% | 2,438,711 |
| Sep 18, 2024 | 48.50 | 48.80 | 48.33 | 48.40 | 48.40 | -0.23% | 1,243,257 |
| Sep 17, 2024 | 48.68 | 48.84 | 48.51 | 48.51 | 48.51 | 0.54% | 942,267 |
| Sep 16, 2024 | 48.19 | 48.40 | 48.19 | 48.25 | 48.25 | 0.90% | 1,155,586 |
| Sep 13, 2024 | 47.78 | 47.98 | 47.72 | 47.82 | 47.82 | 0.57% | 1,131,098 |
| Sep 12, 2024 | 47.63 | 47.69 | 47.38 | 47.55 | 47.55 | -0.17% | 1,278,244 |
| 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 | -1.16% | 1,320,631 |
| Sep 9, 2024 | 47.30 | 47.86 | 47.30 | 47.52 | 47.52 | 0.68% | 1,070,145 |
| 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% | 1,688,400 |
| 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% | 1,137,571 |
| Aug 28, 2024 | 47.73 | 47.95 | 47.55 | 47.78 | 47.78 | -1.99% | 2,467,999 |
| 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% | 2,288,269 |
| 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% | 1,724,653 |
| Aug 20, 2024 | 47.63 | 47.76 | 46.93 | 47.02 | 47.02 | -2.04% | 1,925,286 |
| Aug 19, 2024 | 47.91 | 48.18 | 47.77 | 48.00 | 48.00 | -0.25% | 2,660,168 |
| 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% | 5,787,762 |
| 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% | 1,576,873 |
| Aug 8, 2024 | 47.17 | 48.00 | 47.17 | 47.76 | 47.76 | 3.44% | 2,524,771 |
| Aug 7, 2024 | 46.62 | 46.77 | 46.06 | 46.17 | 46.17 | 1.65% | 1,316,695 |
| Aug 6, 2024 | 45.38 | 45.66 | 45.05 | 45.42 | 45.42 | -0.53% | 1,898,805 |
| Aug 5, 2024 | 44.98 | 45.88 | 44.96 | 45.66 | 45.66 | -0.33% | 3,440,677 |
| 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% | 2,636,852 |
| 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% | 2,459,088 |
| Jul 29, 2024 | 45.67 | 45.72 | 45.47 | 45.61 | 45.61 | 0.11% | 1,142,973 |
| Jul 26, 2024 | 45.34 | 45.77 | 45.19 | 45.56 | 45.56 | 1.09% | 1,347,057 |
| Jul 25, 2024 | 45.00 | 45.35 | 44.98 | 45.07 | 45.07 | -2.61% | 2,161,852 |
| 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% | 2,141,024 |
| 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 |