Australia markets open in 8 hours 32 minutes

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
44.88-1.06 (-2.30%)
As of 11:13AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202244.5145.5044.5144.8844.881,112,472
13 May 202244.5746.0044.3545.9445.942,269,100
12 May 202243.7944.5542.9044.0644.064,041,900
11 May 202243.6144.5543.0143.1643.164,737,200
10 May 202243.0243.4042.0342.9542.954,673,900
09 May 202242.5042.8341.5041.8241.824,917,000
06 May 202244.4044.5543.3043.4343.433,633,400
05 May 202246.1146.3044.5145.0045.003,567,700
04 May 202246.6047.9746.0947.9047.906,898,400
03 May 202248.1248.6747.7648.1448.144,263,700
02 May 202246.5547.4745.8247.2447.244,237,100
29 Apr 202247.7048.2446.8147.0747.076,244,300
28 Apr 202243.0443.2742.1043.2643.263,084,500
27 Apr 202242.2543.0642.1942.6342.633,816,300
26 Apr 202242.3642.4741.5641.6041.603,664,700
25 Apr 202241.3342.4541.1942.4442.444,554,300
22 Apr 202243.1543.8542.3642.6642.663,437,700
21 Apr 202244.3944.5042.3742.5942.594,728,700
20 Apr 202246.3546.5044.7544.8544.853,767,500
19 Apr 202246.1346.5945.4546.5746.573,828,400
18 Apr 202246.2846.6945.8246.3846.382,273,500
14 Apr 202247.3247.5046.7746.8546.851,954,500
13 Apr 202247.2848.2347.0248.0248.022,485,900
12 Apr 202247.3047.4146.1246.3246.322,895,000
11 Apr 202247.5547.9746.8446.9746.975,743,800
08 Apr 202246.5947.2046.5046.7346.733,005,400
07 Apr 202247.4547.7046.6846.9746.972,717,800
06 Apr 202248.2948.4347.1347.5647.564,618,500
05 Apr 202250.0850.1648.5548.6248.623,534,900
04 Apr 202249.6750.5049.3950.3650.363,843,700
01 Apr 202249.5050.4048.6349.1449.142,831,900
31 Mar 202247.6047.6946.3046.4246.422,832,900
30 Mar 202248.6549.2248.1048.3348.332,268,900
29 Mar 202249.1250.0948.8849.3849.385,332,200
28 Mar 202246.5547.5846.4547.4247.425,205,200
25 Mar 202245.8446.1745.0145.6845.684,759,400
24 Mar 202246.8646.9945.8246.2146.215,545,900
23 Mar 202247.0148.8646.2047.8647.8611,072,000
22 Mar 202249.8550.9949.6850.6150.614,281,100
21 Mar 202248.3248.9547.0348.0148.013,723,900
18 Mar 202248.0752.2047.8051.7051.707,336,100
17 Mar 202248.8449.0447.2748.5848.587,013,800
16 Mar 202247.2052.9547.1152.6052.6010,796,100
15 Mar 202238.1140.4337.9239.4239.4211,952,700
14 Mar 202241.4042.1540.1340.7640.769,795,600
11 Mar 202247.2347.2644.6044.7644.766,244,100
10 Mar 202248.1648.4547.2047.2147.215,173,000
09 Mar 202249.8250.7549.5250.7550.752,188,200
08 Mar 202249.1249.6748.3948.7048.704,997,000
07 Mar 202250.4050.7048.7148.8548.853,524,700
04 Mar 202250.7251.4650.0850.3950.394,110,700
03 Mar 202253.1553.4452.0252.2052.203,080,600
02 Mar 202253.9554.2653.3453.9553.953,849,700
01 Mar 202254.3055.0054.0654.5754.573,282,200
28 Feb 202253.8154.3453.3153.7953.792,954,300
25 Feb 202254.2154.9553.6354.4954.493,425,000
24 Feb 202253.5255.6453.3955.5855.583,429,300
23 Feb 202256.7857.0055.5355.8255.823,625,900
22 Feb 202257.0557.6356.2956.3456.342,746,100
18 Feb 202259.8959.9858.8359.1059.102,350,500
17 Feb 202261.0061.7360.2160.6360.633,098,800
16 Feb 202260.6461.7260.5761.0161.016,189,000
15 Feb 202260.5061.1160.3661.0761.074,995,000
14 Feb 202260.1560.4559.5360.1460.144,309,500
11 Feb 202261.2361.5459.9060.2060.204,203,300
10 Feb 202261.1162.6961.1061.3361.335,068,000
09 Feb 202262.0463.0061.9562.9762.976,214,400
08 Feb 202260.5561.7560.5161.5661.565,175,900
07 Feb 202260.8361.2560.5560.9560.956,642,400
04 Feb 202261.0662.2460.8161.8561.854,810,800
03 Feb 202261.3762.3561.2161.6861.687,105,200
02 Feb 202262.6262.7561.5562.1262.126,016,300
01 Feb 202262.7162.7861.9562.7562.755,281,300
31 Jan 202260.3762.6560.3062.5462.546,697,900
28 Jan 202259.0559.1857.8459.1059.106,262,200
27 Jan 202259.4660.0058.8259.3959.395,798,700
26 Jan 202261.1861.2559.0059.4359.435,377,600
25 Jan 202258.6260.3858.6060.1060.106,320,300
24 Jan 202258.6559.3557.5159.2059.207,616,400
21 Jan 202260.4760.7059.3359.6659.665,418,200
20 Jan 202261.0762.0060.3360.5060.505,855,700
19 Jan 202257.4958.3057.2657.6057.605,555,800
18 Jan 202257.1858.1356.6257.5557.556,745,000
14 Jan 202260.7260.9359.9060.6760.675,770,900
13 Jan 202261.2061.4059.4459.5459.545,104,600
12 Jan 202262.2862.9461.8462.5662.566,737,300
11 Jan 202259.0060.7858.8060.7060.704,789,900
10 Jan 202257.7558.2357.0158.1458.145,479,500
07 Jan 202256.7057.4556.4357.1557.156,232,700
06 Jan 202255.9257.2555.2956.3256.323,958,200
05 Jan 202255.3556.3954.7254.8054.806,705,100
04 Jan 202258.2458.2456.8457.3757.374,111,100
03 Jan 202258.1158.4857.4558.2458.243,388,700
31 Dec 202159.2059.5758.3058.3058.302,469,200
30 Dec 202156.9960.0056.7759.2059.204,636,900
29 Dec 202156.9357.3056.4056.8256.823,476,400
28 Dec 202157.7558.0057.0957.1357.133,437,200
27 Dec 202159.6660.2359.2059.3859.382,640,600
23 Dec 202158.8360.7958.7960.2660.265,446,600
22 Dec 202156.5057.2956.0956.9656.964,464,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...