Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

59.66

-0.84

(-1.39%)

At close: 04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	60.47	60.70	59.33	59.66	59.66	5,418,200
20 Jan 2022	61.07	62.00	60.33	60.50	60.50	5,855,700
19 Jan 2022	57.49	58.30	57.26	57.60	57.60	5,555,800
18 Jan 2022	57.18	58.13	56.62	57.55	57.55	6,745,000
14 Jan 2022	60.72	60.93	59.90	60.67	60.67	5,770,900
13 Jan 2022	61.20	61.40	59.44	59.54	59.54	5,104,600
12 Jan 2022	62.28	62.94	61.84	62.56	62.56	6,737,300
11 Jan 2022	59.00	60.78	58.80	60.70	60.70	4,789,900
10 Jan 2022	57.75	58.23	57.01	58.14	58.14	5,479,500
07 Jan 2022	56.70	57.45	56.43	57.15	57.15	6,232,700
06 Jan 2022	55.92	57.25	55.29	56.32	56.32	3,958,200
05 Jan 2022	55.35	56.39	54.72	54.80	54.80	6,705,100
04 Jan 2022	58.24	58.24	56.84	57.37	57.37	4,111,100
03 Jan 2022	58.11	58.48	57.45	58.24	58.24	3,388,700
31 Dec 2021	59.20	59.57	58.30	58.30	58.30	2,469,200
30 Dec 2021	56.99	60.00	56.77	59.20	59.20	4,636,900
29 Dec 2021	56.93	57.30	56.40	56.82	56.82	3,476,400
28 Dec 2021	57.75	58.00	57.09	57.13	57.13	3,437,200
27 Dec 2021	59.66	60.23	59.20	59.38	59.38	2,640,600
23 Dec 2021	58.83	60.79	58.79	60.26	60.26	5,446,600
22 Dec 2021	56.50	57.29	56.09	56.96	56.96	4,464,300
21 Dec 2021	56.36	57.98	56.14	57.94	57.94	5,353,100
20 Dec 2021	55.00	55.42	54.38	54.82	54.82	4,770,400
17 Dec 2021	56.35	56.78	55.21	56.24	56.24	6,797,900
16 Dec 2021	58.21	58.47	56.61	56.79	56.79	5,902,600
15 Dec 2021	58.19	58.28	56.72	57.64	57.64	4,541,500
14 Dec 2021	57.98	58.89	57.92	58.77	58.77	3,086,200
13 Dec 2021	59.61	59.61	58.36	58.98	58.98	3,892,200
10 Dec 2021	59.43	59.89	58.65	59.44	59.44	3,684,800
09 Dec 2021	59.55	60.77	59.13	59.51	59.51	4,268,100
08 Dec 2021	59.15	61.09	59.15	60.34	60.34	3,354,300
07 Dec 2021	59.65	59.99	59.25	59.73	59.73	3,396,300
06 Dec 2021	56.79	58.52	56.21	58.45	58.45	4,911,100
03 Dec 2021	58.11	58.19	56.23	56.76	56.76	9,461,600
02 Dec 2021	59.95	60.49	58.72	59.71	59.71	5,062,100
01 Dec 2021	60.34	60.87	59.04	59.23	59.23	4,350,700
30 Nov 2021	58.89	59.40	57.87	58.45	58.45	5,091,300
29 Nov 2021	58.87	59.20	58.04	58.67	58.67	6,306,800
26 Nov 2021	58.90	59.39	58.33	59.31	59.31	4,134,200
24 Nov 2021	59.01	60.17	58.38	59.99	59.99	6,254,900
23 Nov 2021	61.29	61.80	60.01	60.26	60.26	8,318,300
22 Nov 2021	62.60	63.00	61.26	61.59	61.59	4,672,700
19 Nov 2021	63.11	63.95	62.76	63.20	63.20	3,183,300
18 Nov 2021	62.41	62.98	61.75	62.40	62.40	5,005,800
17 Nov 2021	64.81	65.00	63.82	64.23	64.23	4,492,900
16 Nov 2021	64.54	65.05	63.56	64.62	64.62	7,662,800
15 Nov 2021	63.00	63.38	62.42	62.49	62.49	7,274,100
12 Nov 2021	62.63	62.95	62.02	62.70	62.70	5,979,200
11 Nov 2021	61.80	62.94	61.43	62.46	62.46	8,530,100
10 Nov 2021	60.00	61.93	59.90	61.84	61.84	8,969,500
09 Nov 2021	59.82	60.23	59.11	59.85	59.85	9,963,000
08 Nov 2021	59.31	60.15	59.31	59.80	59.80	8,536,000
05 Nov 2021	59.76	60.00	58.20	58.59	58.59	16,666,600
04 Nov 2021	61.82	61.94	59.83	60.20	60.20	10,560,500
03 Nov 2021	60.01	60.69	59.66	60.61	60.61	5,596,600
02 Nov 2021	59.73	59.75	58.06	58.31	58.31	15,451,100
01 Nov 2021	60.20	62.30	60.01	61.93	61.93	10,868,400
29 Oct 2021	61.58	61.65	60.33	60.79	60.79	6,116,900
28 Oct 2021	62.72	62.88	61.90	62.72	62.72	4,767,500
27 Oct 2021	62.46	63.54	62.20	62.83	62.83	4,820,500
26 Oct 2021	64.90	64.90	61.28	62.78	62.78	5,703,800
25 Oct 2021	64.85	65.16	63.85	65.04	65.04	4,175,200
22 Oct 2021	65.24	66.04	64.22	64.59	64.59	3,703,800
21 Oct 2021	64.73	65.65	64.70	65.03	65.03	4,823,900
20 Oct 2021	65.81	66.00	65.01	65.30	65.30	5,140,200
19 Oct 2021	64.26	65.63	64.10	65.57	65.57	5,777,100
18 Oct 2021	63.63	64.48	63.06	64.07	64.07	5,918,400
15 Oct 2021	63.64	64.28	63.35	63.99	63.99	5,533,800
14 Oct 2021	63.45	63.45	62.26	62.86	62.86	5,398,800
13 Oct 2021	61.71	63.85	61.71	63.50	63.50	5,323,500
12 Oct 2021	61.75	62.19	61.02	61.28	61.28	4,467,700
11 Oct 2021	63.46	63.90	62.20	62.28	62.28	4,637,700
08 Oct 2021	62.80	63.26	61.60	63.19	63.19	6,036,500
07 Oct 2021	60.47	63.43	58.20	62.64	62.64	10,784,800
06 Oct 2021	57.65	58.25	56.89	58.11	58.11	5,788,200
05 Oct 2021	57.42	58.99	57.42	58.50	58.50	3,800,200
04 Oct 2021	58.48	58.80	57.28	57.83	57.83	6,627,000
01 Oct 2021	59.55	59.72	58.15	58.82	58.82	4,776,600
30 Sept 2021	59.00	59.95	58.98	59.77	59.77	3,972,200
29 Sept 2021	59.50	59.57	58.12	58.30	58.30	5,530,200
28 Sept 2021	59.75	60.14	58.89	59.00	59.00	5,645,800
27 Sept 2021	59.36	60.48	58.68	60.34	60.34	4,828,000
24 Sept 2021	58.46	58.79	58.15	58.27	58.27	4,061,600
23 Sept 2021	59.52	59.90	59.10	59.80	59.80	3,951,000
22 Sept 2021	58.55	60.05	58.41	58.88	58.88	5,906,700
21 Sept 2021	57.49	58.45	57.24	58.10	58.10	4,352,300
20 Sept 2021	57.50	58.20	56.06	56.68	56.68	6,056,800
17 Sept 2021	59.35	59.44	58.30	58.90	58.90	7,374,300
16 Sept 2021	58.00	58.46	57.41	58.28	58.28	4,761,700
15 Sept 2021	58.25	58.33	57.00	58.22	58.22	7,854,400
14 Sept 2021	60.68	60.80	59.75	59.94	59.94	5,311,400
13 Sept 2021	61.50	61.77	60.86	61.43	61.43	4,239,400
10 Sept 2021	62.87	62.92	61.90	62.37	62.37	5,982,600
09 Sept 2021	62.19	63.85	61.70	63.26	63.26	9,448,200
08 Sept 2021	66.95	67.05	65.02	65.11	65.11	7,551,000
07 Sept 2021	65.75	67.67	65.75	67.09	67.09	6,740,800
03 Sept 2021	62.79	63.37	62.35	63.11	63.11	4,724,700
02 Sept 2021	64.17	64.36	63.37	63.37	63.37	6,234,100
01 Sept 2021	62.97	64.98	62.84	64.56	64.56	8,588,600
31 Aug 2021	61.00	62.18	60.83	61.66	61.66	7,179,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

AUD/USD0.7175-0.0052(-0.73%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD49,179.24+851.05(+1.76%)

Tencent Holdings Limited (TCEHY)

ALL ORDS
7,490.10
-178.80(-2.33%)

AUD/USD
0.7175
-0.0052(-0.73%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
49,179.24
+851.05(+1.76%)