Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202447.6347.6347.3847.5347.53-0.21%321,137
Sep 11, 202447.3447.7847.1447.6347.631.41%1,603,709
Sep 10, 202447.0147.1646.7046.9746.97-1.22%1,320,631
Sep 9, 202447.3047.8647.3047.5547.550.74%1,072,900
Sep 6, 202447.7547.8447.1547.2047.20-1.30%1,253,144
Sep 5, 202447.7848.0547.7547.8247.82-0.08%1,301,217
Sep 4, 202447.7848.1047.7847.8647.86-0.58%1,416,149
Sep 3, 202448.2448.3348.0848.1448.14-0.76%1,775,400
Aug 30, 202448.7349.0048.2448.5148.510.54%1,305,623
Aug 29, 202448.2748.3748.2148.2548.250.98%1,137,600
Aug 28, 202447.7347.9547.5547.7847.78-1.99%2,468,000
Aug 27, 202448.8048.8548.6548.7548.750.45%1,495,421
Aug 26, 202448.4548.6848.2948.5348.530.33%2,288,300
Aug 23, 202447.8848.6047.8648.3748.370.81%1,704,402
Aug 22, 202448.1748.4247.0847.9847.98-0.02%1,905,818
Aug 21, 202447.7948.0547.6347.9947.992.06%1,724,700
Aug 20, 202447.6347.7646.9347.0247.02-2.04%1,925,300
Aug 19, 202447.9148.1847.7748.0048.00-0.25%2,660,200
Aug 16, 202447.6448.1947.6348.1248.121.05%2,018,737
Aug 15, 202447.3347.9047.2047.6247.620.59%3,478,036
Aug 14, 202448.7348.7346.1147.3447.34-3.35%5,787,800
Aug 13, 202448.8149.0348.5548.9848.980.89%2,167,415
Aug 12, 202448.2948.9047.9248.5548.552.10%2,568,703
Aug 9, 202447.4247.5847.1547.5547.55-0.44%1,576,900
Aug 8, 202447.1748.0047.1747.7647.763.44%2,524,800
Aug 7, 202446.6246.7746.0646.1746.171.65%1,316,700
Aug 6, 202445.3845.6645.0545.4245.42-0.53%1,899,200
Aug 5, 202444.9845.8844.9645.6645.66-0.33%3,440,700
Aug 2, 202445.6645.9745.5245.8145.81-0.82%2,222,433
Aug 1, 202446.7446.8346.1146.1946.190.30%2,636,900
Jul 31, 202446.4046.6046.0146.0546.052.13%2,223,013
Jul 30, 202445.1545.3445.0345.0945.09-1.14%2,459,100
Jul 29, 202445.6745.7245.4745.6145.610.11%1,143,000
Jul 26, 202445.3445.7745.1945.5645.561.09%1,347,100
Jul 25, 202445.0045.3544.9845.0745.07-2.61%2,161,900
Jul 24, 202446.5046.8046.2046.2846.28-1.49%1,451,649
Jul 23, 202447.0547.1146.7146.9846.98-2.53%2,134,724
Jul 22, 202447.8748.2647.8748.2048.203.30%1,843,358
Jul 19, 202446.6346.7646.5546.6646.660.06%1,803,053
Jul 18, 202447.0947.2546.5546.6346.63-1.17%3,936,026
Jul 17, 202447.5047.6347.0747.1847.18-2.78%2,692,050
Jul 16, 202448.1648.5748.0148.5348.53-1.80%2,335,775
Jul 15, 202449.7749.9849.3749.4249.42-2.04%1,823,620
Jul 12, 202450.6151.0250.4050.4550.451.92%2,678,497
Jul 11, 202449.3349.6949.2749.5049.501.77%3,067,822
Jul 10, 202448.4148.6748.3448.6448.64-0.88%1,987,464
Jul 9, 202448.5049.0748.4149.0749.071.51%3,504,712
Jul 8, 202448.4048.5048.1748.3448.34-0.21%1,196,745
Jul 5, 202448.2348.4848.0448.4448.44-0.68%1,440,215
Jul 3, 202448.3348.8948.3348.7748.772.89%2,693,160
Jul 2, 202447.2047.4947.0947.4047.40-0.13%1,441,531
Jul 1, 202447.4247.8747.4247.4647.460.21%1,744,768
Jun 28, 202447.5047.7247.2647.3647.36-0.40%2,130,412
Jun 27, 202448.0048.0647.4547.5547.55-1.80%1,665,135
Jun 26, 202448.5048.6548.2448.4248.42-0.27%1,210,328
Jun 25, 202448.5048.7748.3348.5548.55-0.82%1,374,630
Jun 24, 202448.7249.3548.6548.9548.950.47%1,098,018
Jun 21, 202448.7648.9648.6948.7248.72-1.12%1,377,661
Jun 20, 202449.5049.5149.1049.2749.271.15%1,916,755
Jun 18, 202448.3248.7448.2748.7148.71-0.43%1,863,559
Jun 17, 202448.7649.0248.4348.9248.921.64%2,141,022
Jun 14, 202448.3748.5047.9448.1348.13-0.27%2,384,684
Jun 13, 202448.4648.6848.1148.2648.261.37%2,737,945
Jun 12, 202447.7848.1047.5047.6147.610.32%1,787,370
Jun 11, 202448.0248.0247.2047.4647.46-0.38%1,145,867
Jun 10, 202447.3547.7647.1847.6447.640.70%991,883
Jun 7, 202447.6047.8547.2347.3147.31-3.45%1,926,915
Jun 6, 202449.0049.1048.7249.0049.00-0.10%1,004,751
Jun 5, 202448.5849.0648.5549.0549.051.81%2,177,360
Jun 4, 202448.1548.3947.9248.1848.181.30%1,915,565
Jun 3, 202447.9148.0347.3247.5647.562.21%1,703,364
May 31, 202446.2446.5846.0546.5346.53-2.41%3,015,586
May 30, 202447.2447.7647.0747.6847.680.59%900,721
May 29, 202447.2247.4747.2047.4047.40-1.92%1,665,483
May 28, 202448.6548.7548.2648.3348.33-0.27%2,725,377
May 24, 202448.2748.6448.1748.4648.460.33%1,820,734
May 23, 202448.8249.2248.2048.3048.30-0.92%2,926,451
May 22, 202448.9649.2648.6848.7548.75-0.87%2,308,100
May 21, 202449.1949.3449.0349.1849.18-2.19%2,551,064
May 20, 202450.7050.7350.2050.2850.28-1.57%1,897,590
May 17, 202450.7951.3250.6051.0851.08-1.14%3,195,092
May 16, 202451.0051.7250.8051.6751.290.12%3,868,628
May 15, 202451.6651.7851.0051.6151.230.19%3,138,291
May 14, 202450.7952.1050.7751.5151.134.67%7,031,489
May 13, 202448.5049.3348.4349.2148.843.47%5,809,755
May 10, 202447.5547.7247.3347.5647.21-0.15%2,026,744
May 9, 202447.5047.7547.3347.6347.282.96%2,584,829
May 8, 202446.0046.3145.9146.2645.92-1.15%1,986,336
May 7, 202446.7246.8946.6146.8046.45-1.29%1,872,533
May 6, 202447.4047.6947.2647.4147.060.57%1,366,315
May 3, 202447.0047.2046.7647.1446.79-0.02%2,915,718
May 2, 202445.9047.4845.8847.1546.806.87%4,716,949
May 1, 202443.8544.3943.6544.1243.790.85%1,687,389
Apr 30, 202444.3444.3543.7443.7543.42-1.49%2,803,575
Apr 29, 202444.2744.4444.1144.4144.080.05%2,602,240
Apr 26, 202444.4044.7544.3044.3944.062.19%3,111,471
Apr 25, 202443.0143.5342.9143.4443.12-0.94%1,733,459
Apr 24, 202443.5943.8643.5043.8543.523.23%4,274,872
Apr 23, 202442.2442.5742.1642.4842.163.56%4,275,117
Apr 22, 202440.6741.1240.6441.0240.725.23%3,885,038