News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	45.29	45.66	44.53	45.28	45.28	3,450,400
30 June 2022	45.16	45.51	44.43	45.39	45.39	3,544,100
29 June 2022	46.10	46.59	45.93	46.40	46.40	3,858,000
28 June 2022	46.69	47.35	45.42	45.65	45.65	6,372,500
27 June 2022	48.33	48.55	47.09	47.22	47.22	6,179,300
24 June 2022	48.98	49.38	48.61	49.18	49.18	3,029,300
23 June 2022	47.74	48.62	47.51	48.00	48.00	2,349,200
22 June 2022	46.89	48.29	46.89	47.39	47.39	3,540,600
21 June 2022	48.36	48.69	47.86	48.18	48.18	3,623,500
17 June 2022	47.91	48.18	46.48	46.73	46.73	3,264,400
16 June 2022	46.49	47.02	45.76	46.19	46.19	2,716,600
15 June 2022	48.08	48.93	47.80	48.69	48.69	2,875,400
14 June 2022	47.60	48.29	47.18	47.85	47.85	3,266,800
13 June 2022	47.78	47.94	46.24	46.72	46.72	2,970,400
10 June 2022	49.60	49.90	48.76	49.45	49.45	2,480,300
09 June 2022	50.31	50.66	49.15	49.19	49.19	4,504,800
08 June 2022	49.58	51.58	49.13	51.45	51.45	6,693,500
07 June 2022	46.73	47.97	46.59	47.83	47.83	2,281,000
06 June 2022	47.05	47.50	46.32	46.70	46.70	3,576,000
03 June 2022	46.00	46.49	45.77	45.99	45.99	1,852,700
02 June 2022	45.85	46.95	45.70	46.81	46.81	2,389,800
01 June 2022	46.00	46.21	44.92	45.31	45.31	2,018,500
31 May 2022	45.96	46.29	45.41	45.54	45.54	2,612,600
27 May 2022	43.81	44.00	43.19	43.86	43.86	2,118,100
26 May 2022	42.69	44.25	42.59	44.03	44.03	3,740,400
25 May 2022	42.24	42.65	41.92	42.57	42.57	3,782,000
24 May 2022	43.14	43.46	41.44	42.04	42.04	3,898,000
23 May 2022	44.37	44.40	43.40	43.64	43.64	3,095,300
20 May 2022	45.04	45.21	43.38	44.25	44.25	2,918,900
19 May 2022	43.45	44.99	43.26	44.87	44.87	5,243,100
19 May 2022	0.205 Dividend
18 May 2022	44.90	45.15	43.30	43.51	43.30	6,142,200
17 May 2022	47.23	47.70	45.83	46.77	46.55	5,949,400
16 May 2022	44.51	45.50	44.51	45.14	44.93	2,126,200
13 May 2022	44.57	46.00	44.35	45.94	45.72	2,269,100
12 May 2022	43.79	44.55	42.90	44.06	43.85	4,041,900
11 May 2022	43.61	44.55	43.01	43.16	42.96	4,737,200
10 May 2022	43.02	43.40	42.03	42.95	42.75	4,673,900
09 May 2022	42.50	42.83	41.50	41.82	41.62	4,917,000
06 May 2022	44.40	44.55	43.30	43.43	43.23	3,633,400
05 May 2022	46.11	46.30	44.51	45.00	44.79	3,567,700
04 May 2022	46.60	47.97	46.09	47.90	47.67	6,898,400
03 May 2022	48.12	48.67	47.76	48.14	47.91	4,263,700
02 May 2022	46.55	47.47	45.82	47.24	47.02	4,237,100
29 Apr 2022	47.70	48.24	46.81	47.07	46.85	6,244,300
28 Apr 2022	43.04	43.27	42.10	43.26	43.06	3,084,500
27 Apr 2022	42.25	43.06	42.19	42.63	42.43	3,816,300
26 Apr 2022	42.36	42.47	41.56	41.60	41.40	3,664,700
25 Apr 2022	41.33	42.45	41.19	42.44	42.24	4,554,300
22 Apr 2022	43.15	43.85	42.36	42.66	42.46	3,437,700
21 Apr 2022	44.39	44.50	42.37	42.59	42.39	4,728,700
20 Apr 2022	46.35	46.50	44.75	44.85	44.64	3,767,500
19 Apr 2022	46.13	46.59	45.45	46.57	46.35	3,828,400
18 Apr 2022	46.28	46.69	45.82	46.38	46.16	2,273,500
14 Apr 2022	47.32	47.50	46.77	46.85	46.63	1,954,500
13 Apr 2022	47.28	48.23	47.02	48.02	47.79	2,485,900
12 Apr 2022	47.30	47.41	46.12	46.32	46.10	2,895,000
11 Apr 2022	47.55	47.97	46.84	46.97	46.75	5,743,800
08 Apr 2022	46.59	47.20	46.50	46.73	46.51	3,005,400
07 Apr 2022	47.45	47.70	46.68	46.97	46.75	2,717,800
06 Apr 2022	48.29	48.43	47.13	47.56	47.34	4,618,500
05 Apr 2022	50.08	50.16	48.55	48.62	48.39	3,534,900
04 Apr 2022	49.67	50.50	49.39	50.36	50.12	3,843,700
01 Apr 2022	49.50	50.40	48.63	49.14	48.91	2,831,900
31 Mar 2022	47.60	47.69	46.30	46.42	46.20	2,832,900
30 Mar 2022	48.65	49.22	48.10	48.33	48.10	2,268,900
29 Mar 2022	49.12	50.09	48.88	49.38	49.15	5,332,200
28 Mar 2022	46.55	47.58	46.45	47.42	47.20	5,205,200
25 Mar 2022	45.84	46.17	45.01	45.68	45.46	4,759,400
24 Mar 2022	46.86	46.99	45.82	46.21	45.99	5,545,900
23 Mar 2022	47.01	48.86	46.20	47.86	47.63	11,072,000
22 Mar 2022	49.85	50.99	49.68	50.61	50.37	4,281,100
21 Mar 2022	48.32	48.95	47.03	48.01	47.78	3,723,900
18 Mar 2022	48.07	52.20	47.80	51.70	51.46	7,336,100
17 Mar 2022	48.84	49.04	47.27	48.58	48.35	7,013,800
16 Mar 2022	47.20	52.95	47.11	52.60	52.35	10,796,100
15 Mar 2022	38.11	40.43	37.92	39.42	39.23	11,952,700
14 Mar 2022	41.40	42.15	40.13	40.76	40.57	9,795,600
11 Mar 2022	47.23	47.26	44.60	44.76	44.55	6,244,100
10 Mar 2022	48.16	48.45	47.20	47.21	46.99	5,173,000
09 Mar 2022	49.82	50.75	49.52	50.75	50.51	2,188,200
08 Mar 2022	49.12	49.67	48.39	48.70	48.47	4,997,000
07 Mar 2022	50.40	50.70	48.71	48.85	48.62	3,524,700
04 Mar 2022	50.72	51.46	50.08	50.39	50.15	4,110,700
03 Mar 2022	53.15	53.44	52.02	52.20	51.95	3,080,600
02 Mar 2022	53.95	54.26	53.34	53.95	53.70	3,849,700
01 Mar 2022	54.30	55.00	54.06	54.57	54.31	3,282,200
28 Feb 2022	53.81	54.34	53.31	53.79	53.54	2,954,300
25 Feb 2022	54.21	54.95	53.63	54.49	54.23	3,425,000
24 Feb 2022	53.52	55.64	53.39	55.58	55.32	3,429,300
23 Feb 2022	56.78	57.00	55.53	55.82	55.56	3,625,900
22 Feb 2022	57.05	57.63	56.29	56.34	56.07	2,746,100
18 Feb 2022	59.89	59.98	58.83	59.10	58.82	2,350,500
17 Feb 2022	61.00	61.73	60.21	60.63	60.34	3,098,800
16 Feb 2022	60.64	61.72	60.57	61.01	60.72	6,189,000
15 Feb 2022	60.50	61.11	60.36	61.07	60.78	4,995,000
14 Feb 2022	60.15	60.45	59.53	60.14	59.86	4,309,500
11 Feb 2022	61.23	61.54	59.90	60.20	59.92	4,203,300
10 Feb 2022	61.11	62.69	61.10	61.33	61.04	5,068,000
09 Feb 2022	62.04	63.00	61.95	62.97	62.67	6,214,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,805.80+8.90(+0.13%)

ASX 2006,617.90+5.30(+0.08%)

AUD/USD0.6886+0.0015(+0.22%)

OIL110.48+2.05(+1.89%)

GOLD1,808.30+6.80(+0.38%)

BTC-AUD29,613.04+1,469.97(+5.22%)

News that makes you smarter and richer... For free.

Tencent Holdings Limited (TCEHY)

ALL ORDS
6,805.80
+8.90(+0.13%)

ASX 200
6,617.90
+5.30(+0.08%)

AUD/USD
0.6886
+0.0015(+0.22%)

OIL
110.48
+2.05(+1.89%)

GOLD
1,808.30
+6.80(+0.38%)

BTC-AUD
29,613.04
+1,469.97(+5.22%)