Australia markets close in 5 hours 6 minutes

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
45.28-0.11 (-0.24%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202245.2945.6644.5345.2845.283,450,400
30 June 202245.1645.5144.4345.3945.393,544,100
29 June 202246.1046.5945.9346.4046.403,858,000
28 June 202246.6947.3545.4245.6545.656,372,500
27 June 202248.3348.5547.0947.2247.226,179,300
24 June 202248.9849.3848.6149.1849.183,029,300
23 June 202247.7448.6247.5148.0048.002,349,200
22 June 202246.8948.2946.8947.3947.393,540,600
21 June 202248.3648.6947.8648.1848.183,623,500
17 June 202247.9148.1846.4846.7346.733,264,400
16 June 202246.4947.0245.7646.1946.192,716,600
15 June 202248.0848.9347.8048.6948.692,875,400
14 June 202247.6048.2947.1847.8547.853,266,800
13 June 202247.7847.9446.2446.7246.722,970,400
10 June 202249.6049.9048.7649.4549.452,480,300
09 June 202250.3150.6649.1549.1949.194,504,800
08 June 202249.5851.5849.1351.4551.456,693,500
07 June 202246.7347.9746.5947.8347.832,281,000
06 June 202247.0547.5046.3246.7046.703,576,000
03 June 202246.0046.4945.7745.9945.991,852,700
02 June 202245.8546.9545.7046.8146.812,389,800
01 June 202246.0046.2144.9245.3145.312,018,500
31 May 202245.9646.2945.4145.5445.542,612,600
27 May 202243.8144.0043.1943.8643.862,118,100
26 May 202242.6944.2542.5944.0344.033,740,400
25 May 202242.2442.6541.9242.5742.573,782,000
24 May 202243.1443.4641.4442.0442.043,898,000
23 May 202244.3744.4043.4043.6443.643,095,300
20 May 202245.0445.2143.3844.2544.252,918,900
19 May 202243.4544.9943.2644.8744.875,243,100
19 May 20220.205 Dividend
18 May 202244.9045.1543.3043.5143.306,142,200
17 May 202247.2347.7045.8346.7746.555,949,400
16 May 202244.5145.5044.5145.1444.932,126,200
13 May 202244.5746.0044.3545.9445.722,269,100
12 May 202243.7944.5542.9044.0643.854,041,900
11 May 202243.6144.5543.0143.1642.964,737,200
10 May 202243.0243.4042.0342.9542.754,673,900
09 May 202242.5042.8341.5041.8241.624,917,000
06 May 202244.4044.5543.3043.4343.233,633,400
05 May 202246.1146.3044.5145.0044.793,567,700
04 May 202246.6047.9746.0947.9047.676,898,400
03 May 202248.1248.6747.7648.1447.914,263,700
02 May 202246.5547.4745.8247.2447.024,237,100
29 Apr 202247.7048.2446.8147.0746.856,244,300
28 Apr 202243.0443.2742.1043.2643.063,084,500
27 Apr 202242.2543.0642.1942.6342.433,816,300
26 Apr 202242.3642.4741.5641.6041.403,664,700
25 Apr 202241.3342.4541.1942.4442.244,554,300
22 Apr 202243.1543.8542.3642.6642.463,437,700
21 Apr 202244.3944.5042.3742.5942.394,728,700
20 Apr 202246.3546.5044.7544.8544.643,767,500
19 Apr 202246.1346.5945.4546.5746.353,828,400
18 Apr 202246.2846.6945.8246.3846.162,273,500
14 Apr 202247.3247.5046.7746.8546.631,954,500
13 Apr 202247.2848.2347.0248.0247.792,485,900
12 Apr 202247.3047.4146.1246.3246.102,895,000
11 Apr 202247.5547.9746.8446.9746.755,743,800
08 Apr 202246.5947.2046.5046.7346.513,005,400
07 Apr 202247.4547.7046.6846.9746.752,717,800
06 Apr 202248.2948.4347.1347.5647.344,618,500
05 Apr 202250.0850.1648.5548.6248.393,534,900
04 Apr 202249.6750.5049.3950.3650.123,843,700
01 Apr 202249.5050.4048.6349.1448.912,831,900
31 Mar 202247.6047.6946.3046.4246.202,832,900
30 Mar 202248.6549.2248.1048.3348.102,268,900
29 Mar 202249.1250.0948.8849.3849.155,332,200
28 Mar 202246.5547.5846.4547.4247.205,205,200
25 Mar 202245.8446.1745.0145.6845.464,759,400
24 Mar 202246.8646.9945.8246.2145.995,545,900
23 Mar 202247.0148.8646.2047.8647.6311,072,000
22 Mar 202249.8550.9949.6850.6150.374,281,100
21 Mar 202248.3248.9547.0348.0147.783,723,900
18 Mar 202248.0752.2047.8051.7051.467,336,100
17 Mar 202248.8449.0447.2748.5848.357,013,800
16 Mar 202247.2052.9547.1152.6052.3510,796,100
15 Mar 202238.1140.4337.9239.4239.2311,952,700
14 Mar 202241.4042.1540.1340.7640.579,795,600
11 Mar 202247.2347.2644.6044.7644.556,244,100
10 Mar 202248.1648.4547.2047.2146.995,173,000
09 Mar 202249.8250.7549.5250.7550.512,188,200
08 Mar 202249.1249.6748.3948.7048.474,997,000
07 Mar 202250.4050.7048.7148.8548.623,524,700
04 Mar 202250.7251.4650.0850.3950.154,110,700
03 Mar 202253.1553.4452.0252.2051.953,080,600
02 Mar 202253.9554.2653.3453.9553.703,849,700
01 Mar 202254.3055.0054.0654.5754.313,282,200
28 Feb 202253.8154.3453.3153.7953.542,954,300
25 Feb 202254.2154.9553.6354.4954.233,425,000
24 Feb 202253.5255.6453.3955.5855.323,429,300
23 Feb 202256.7857.0055.5355.8255.563,625,900
22 Feb 202257.0557.6356.2956.3456.072,746,100
18 Feb 202259.8959.9858.8359.1058.822,350,500
17 Feb 202261.0061.7360.2160.6360.343,098,800
16 Feb 202260.6461.7260.5761.0160.726,189,000
15 Feb 202260.5061.1160.3661.0760.784,995,000
14 Feb 202260.1560.4559.5360.1459.864,309,500
11 Feb 202261.2361.5459.9060.2059.924,203,300
10 Feb 202261.1162.6961.1061.3361.045,068,000
09 Feb 202262.0463.0061.9562.9762.676,214,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...