Tencent Holdings Limited (TCEHY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 56.28 | 56.70 | 55.57 | 56.15 | 56.15 | 3,136,100 |
| 09 Oct 2024 | 55.85 | 56.93 | 55.77 | 56.56 | 56.56 | 4,742,200 |
| 08 Oct 2024 | 57.43 | 57.92 | 56.12 | 57.34 | 57.34 | 6,079,800 |
| 07 Oct 2024 | 61.43 | 62.57 | 60.94 | 62.35 | 62.35 | 4,517,300 |
| 04 Oct 2024 | 60.79 | 60.95 | 60.16 | 60.77 | 60.77 | 4,627,200 |
| 03 Oct 2024 | 59.03 | 60.05 | 58.92 | 59.43 | 59.43 | 3,015,000 |
| 02 Oct 2024 | 60.05 | 60.73 | 59.22 | 60.66 | 60.66 | 5,550,000 |
| 01 Oct 2024 | 56.10 | 57.30 | 55.49 | 57.23 | 57.23 | 5,536,800 |
| 30 Sept 2024 | 57.36 | 57.36 | 55.24 | 55.40 | 55.40 | 7,334,000 |
| 27 Sept 2024 | 56.55 | 57.25 | 56.07 | 57.04 | 57.04 | 6,504,400 |
| 26 Sept 2024 | 56.40 | 57.30 | 55.94 | 57.27 | 57.27 | 9,591,200 |
| 25 Sept 2024 | 52.55 | 52.94 | 52.33 | 52.40 | 52.40 | 3,562,500 |
| 24 Sept 2024 | 52.22 | 53.88 | 52.12 | 53.64 | 53.64 | 6,837,500 |
| 23 Sept 2024 | 49.66 | 50.40 | 49.66 | 50.13 | 50.13 | 1,541,100 |
| 20 Sept 2024 | 49.99 | 49.99 | 49.42 | 49.47 | 49.47 | 1,577,900 |
| 19 Sept 2024 | 49.72 | 50.22 | 49.57 | 50.07 | 50.07 | 2,438,700 |
| 18 Sept 2024 | 48.50 | 48.80 | 48.33 | 48.40 | 48.40 | 1,243,300 |
| 17 Sept 2024 | 48.68 | 48.84 | 48.51 | 48.51 | 48.51 | 942,300 |
| 16 Sept 2024 | 48.19 | 48.40 | 48.19 | 48.25 | 48.25 | 1,155,600 |
| 13 Sept 2024 | 47.78 | 47.98 | 47.72 | 47.82 | 47.82 | 1,131,100 |
| 12 Sept 2024 | 47.63 | 47.69 | 47.38 | 47.55 | 47.55 | 1,278,200 |
| 11 Sept 2024 | 47.34 | 47.78 | 47.14 | 47.63 | 47.63 | 1,603,700 |
| 10 Sept 2024 | 47.01 | 47.16 | 46.70 | 46.97 | 46.97 | 1,320,600 |
| 09 Sept 2024 | 47.30 | 47.86 | 47.30 | 47.52 | 47.52 | 1,072,900 |
| 06 Sept 2024 | 47.75 | 47.84 | 47.15 | 47.20 | 47.20 | 1,253,100 |
| 05 Sept 2024 | 47.78 | 48.05 | 47.75 | 47.82 | 47.82 | 1,301,200 |
| 04 Sept 2024 | 47.78 | 48.10 | 47.78 | 47.86 | 47.86 | 1,416,100 |
| 03 Sept 2024 | 48.24 | 48.33 | 48.08 | 48.14 | 48.14 | 1,775,400 |
| 30 Aug 2024 | 48.73 | 49.00 | 48.24 | 48.51 | 48.51 | 1,305,600 |
| 29 Aug 2024 | 48.27 | 48.37 | 48.21 | 48.25 | 48.25 | 1,137,600 |
| 28 Aug 2024 | 47.73 | 47.95 | 47.55 | 47.78 | 47.78 | 2,468,000 |
| 27 Aug 2024 | 48.80 | 48.85 | 48.65 | 48.75 | 48.75 | 1,495,400 |
| 26 Aug 2024 | 48.45 | 48.68 | 48.29 | 48.53 | 48.53 | 2,288,300 |
| 23 Aug 2024 | 47.88 | 48.60 | 47.86 | 48.37 | 48.37 | 1,704,400 |
| 22 Aug 2024 | 48.17 | 48.42 | 47.08 | 47.98 | 47.98 | 1,905,800 |
| 21 Aug 2024 | 47.79 | 48.05 | 47.63 | 47.99 | 47.99 | 1,724,700 |
| 20 Aug 2024 | 47.63 | 47.76 | 46.93 | 47.02 | 47.02 | 1,925,300 |
| 19 Aug 2024 | 47.91 | 48.18 | 47.77 | 48.00 | 48.00 | 2,660,200 |
| 16 Aug 2024 | 47.64 | 48.19 | 47.63 | 48.12 | 48.12 | 2,018,700 |
| 15 Aug 2024 | 47.33 | 47.90 | 47.20 | 47.62 | 47.62 | 3,478,000 |
| 14 Aug 2024 | 48.73 | 48.73 | 46.11 | 47.34 | 47.34 | 5,787,800 |
| 13 Aug 2024 | 48.81 | 49.03 | 48.55 | 48.98 | 48.98 | 2,167,400 |
| 12 Aug 2024 | 48.29 | 48.90 | 47.92 | 48.55 | 48.55 | 2,568,700 |
| 09 Aug 2024 | 47.42 | 47.58 | 47.15 | 47.55 | 47.55 | 1,576,900 |
| 08 Aug 2024 | 47.17 | 48.00 | 47.17 | 47.76 | 47.76 | 2,524,800 |
| 07 Aug 2024 | 46.62 | 46.77 | 46.06 | 46.17 | 46.17 | 1,316,700 |
| 06 Aug 2024 | 45.38 | 45.66 | 45.05 | 45.42 | 45.42 | 1,899,200 |
| 05 Aug 2024 | 44.98 | 45.88 | 44.96 | 45.66 | 45.66 | 3,440,700 |
| 02 Aug 2024 | 45.66 | 45.97 | 45.52 | 45.81 | 45.81 | 2,222,400 |
| 01 Aug 2024 | 46.74 | 46.83 | 46.11 | 46.19 | 46.19 | 2,636,900 |
| 31 July 2024 | 46.40 | 46.60 | 46.01 | 46.05 | 46.05 | 2,223,000 |
| 30 July 2024 | 45.15 | 45.34 | 45.03 | 45.09 | 45.09 | 2,459,100 |
| 29 July 2024 | 45.67 | 45.72 | 45.47 | 45.61 | 45.61 | 1,143,000 |
| 26 July 2024 | 45.34 | 45.77 | 45.19 | 45.56 | 45.56 | 1,347,100 |
| 25 July 2024 | 45.00 | 45.35 | 44.98 | 45.07 | 45.07 | 2,161,900 |
| 24 July 2024 | 46.50 | 46.80 | 46.20 | 46.28 | 46.28 | 1,451,600 |
| 23 July 2024 | 47.05 | 47.11 | 46.71 | 46.98 | 46.98 | 2,134,700 |
| 22 July 2024 | 47.87 | 48.26 | 47.87 | 48.20 | 48.20 | 1,843,400 |
| 19 July 2024 | 46.63 | 46.76 | 46.55 | 46.66 | 46.66 | 1,803,100 |
| 18 July 2024 | 47.09 | 47.25 | 46.55 | 46.63 | 46.63 | 3,936,000 |
| 17 July 2024 | 47.50 | 47.63 | 47.07 | 47.18 | 47.18 | 2,692,100 |
| 16 July 2024 | 48.16 | 48.57 | 48.01 | 48.53 | 48.53 | 2,335,800 |
| 15 July 2024 | 49.77 | 49.98 | 49.37 | 49.42 | 49.42 | 1,878,600 |
| 12 July 2024 | 50.61 | 51.02 | 50.40 | 50.45 | 50.45 | 2,678,500 |
| 11 July 2024 | 49.33 | 49.69 | 49.27 | 49.50 | 49.50 | 3,067,800 |
| 10 July 2024 | 48.41 | 48.67 | 48.34 | 48.64 | 48.64 | 1,987,500 |
| 09 July 2024 | 48.50 | 49.07 | 48.41 | 49.07 | 49.07 | 3,504,700 |
| 08 July 2024 | 48.40 | 48.50 | 48.17 | 48.34 | 48.34 | 1,196,700 |
| 05 July 2024 | 48.23 | 48.48 | 48.04 | 48.44 | 48.44 | 1,440,600 |
| 03 July 2024 | 48.33 | 48.89 | 48.33 | 48.77 | 48.77 | 2,693,200 |
| 02 July 2024 | 47.20 | 47.49 | 47.09 | 47.40 | 47.40 | 1,441,500 |
| 01 July 2024 | 47.42 | 47.87 | 47.42 | 47.46 | 47.46 | 1,744,800 |
| 28 June 2024 | 47.50 | 47.72 | 47.26 | 47.36 | 47.36 | 2,130,400 |
| 27 June 2024 | 48.00 | 48.06 | 47.45 | 47.55 | 47.55 | 1,665,000 |
| 26 June 2024 | 48.50 | 48.65 | 48.24 | 48.42 | 48.42 | 1,210,300 |
| 25 June 2024 | 48.50 | 48.77 | 48.33 | 48.55 | 48.55 | 1,374,600 |
| 24 June 2024 | 48.72 | 49.35 | 48.65 | 48.95 | 48.95 | 1,098,000 |
| 21 June 2024 | 48.76 | 48.96 | 48.69 | 48.72 | 48.72 | 1,377,700 |
| 20 June 2024 | 49.50 | 49.51 | 49.10 | 49.27 | 49.27 | 1,966,800 |
| 18 June 2024 | 48.32 | 48.74 | 48.27 | 48.71 | 48.71 | 1,863,600 |
| 17 June 2024 | 48.76 | 49.02 | 48.43 | 48.92 | 48.92 | 2,141,000 |
| 14 June 2024 | 48.37 | 48.50 | 47.94 | 48.13 | 48.13 | 2,384,700 |
| 13 June 2024 | 48.46 | 48.68 | 48.11 | 48.26 | 48.26 | 2,762,900 |
| 12 June 2024 | 47.78 | 48.10 | 47.50 | 47.61 | 47.61 | 1,787,400 |
| 11 June 2024 | 48.02 | 48.02 | 47.20 | 47.46 | 47.46 | 1,145,900 |
| 10 June 2024 | 47.35 | 47.76 | 47.18 | 47.64 | 47.64 | 991,900 |
| 07 June 2024 | 47.60 | 47.85 | 47.23 | 47.31 | 47.31 | 1,926,900 |
| 06 June 2024 | 49.00 | 49.10 | 48.72 | 49.00 | 49.00 | 1,004,800 |
| 05 June 2024 | 48.58 | 49.06 | 48.55 | 49.05 | 49.05 | 2,187,400 |
| 04 June 2024 | 48.15 | 48.39 | 47.92 | 48.18 | 48.18 | 1,915,600 |
| 03 June 2024 | 47.91 | 48.03 | 47.32 | 47.56 | 47.56 | 1,703,400 |
| 31 May 2024 | 46.24 | 46.58 | 46.05 | 46.53 | 46.53 | 3,015,600 |
| 30 May 2024 | 47.24 | 47.76 | 47.07 | 47.68 | 47.68 | 900,700 |
| 29 May 2024 | 47.22 | 47.47 | 47.20 | 47.40 | 47.40 | 1,666,100 |
| 28 May 2024 | 48.65 | 48.75 | 48.26 | 48.33 | 48.33 | 2,725,400 |
| 24 May 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 48.46 | 1,820,700 |
| 23 May 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 48.30 | 2,926,500 |
| 22 May 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 48.75 | 2,308,100 |
| 21 May 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 49.18 | 2,551,100 |
| 20 May 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 50.28 | 1,902,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.