Australia markets open in 57 minutes

Tencent Holdings Limited (TCTZF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
48.970.00 (0.00%)
At close: 03:38PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202447.0048.9847.0048.9748.9767,100
14 June 202448.0049.0047.0547.0847.0853,200
13 June 202447.9548.2947.9548.2548.2557,100
12 June 202447.4048.1347.4048.0548.0556,100
11 June 202447.7047.7047.2047.4047.4051,800
10 June 202447.0048.8846.6447.7547.7517,700
07 June 202447.4047.4047.4047.4047.4043,100
06 June 202448.5949.1048.5948.7248.721,800
05 June 202447.3249.7447.3248.7048.7086,800
04 June 202447.4949.1447.4949.1449.14800
03 June 202448.9548.9547.2548.7148.7172,700
31 May 202446.1546.5346.1546.3846.381,500
30 May 202447.4547.7647.4547.6947.696,300
29 May 202447.4647.4647.4647.4647.46104,700
28 May 202447.5048.9847.5047.8747.872,900
24 May 202448.6949.3748.1749.3749.371,300
23 May 202448.2049.0248.2048.6948.6925,100
22 May 202448.5749.1848.5748.8548.858,900
21 May 202449.6549.6549.6549.6549.65372,600
20 May 202449.7950.5649.7950.3350.3345,200
17 May 202452.1552.1550.0051.2951.2925,100
17 May 20240.436 Dividend
16 May 202451.5951.7550.5551.7551.31172,500
15 May 202451.9251.9251.0551.6051.1715,100
14 May 202448.8852.0048.8851.2050.7710,900
13 May 202447.7049.3547.7049.1048.6944,800
10 May 202447.6447.6447.4647.5147.113,100
09 May 202446.8547.6846.8547.6347.23150,300
08 May 202446.5146.5146.0346.1845.79169,500
07 May 202446.7046.9246.6646.6646.271,100
06 May 202447.5047.6447.4047.4047.002,000
03 May 202446.3647.4646.0046.8046.413,700
02 May 202444.7047.5544.7047.5547.1562,200
01 May 202443.3644.0643.3644.0643.691,800
30 Apr 202444.5544.5543.9344.3043.932,900
29 Apr 202444.1344.5044.0744.5044.133,700
26 Apr 202444.2644.6144.2244.4544.085,300
25 Apr 202443.5243.5942.6943.5943.222,400
24 Apr 202443.4243.8942.6743.5543.186,300
23 Apr 202442.0042.6041.3742.5942.2339,700
22 Apr 202440.3041.6340.3040.3039.965,800
19 Apr 202438.6339.0038.0938.9238.5925,700
18 Apr 202438.2039.7638.2038.6338.306,600
17 Apr 202439.0839.0838.0838.2537.9312,500
16 Apr 202439.1639.1638.2538.2637.9410,500
15 Apr 202438.1039.7938.0038.1037.785,300
12 Apr 202440.1040.1038.5038.6138.283,600
11 Apr 202440.0040.3739.6039.6439.315,600
10 Apr 202439.2939.6039.2039.2038.872,400
09 Apr 202439.7039.7038.6538.7638.434,800
08 Apr 202439.5039.7739.2539.3839.0531,700
05 Apr 202439.7039.7039.3339.5839.252,800
04 Apr 202439.1739.7839.0039.4339.1032,800
03 Apr 202439.7039.7038.8039.6539.3239,000
02 Apr 202438.5040.0038.5039.7339.403,900
01 Apr 202438.2539.8238.2539.8239.486,800
28 Mar 202438.7739.0237.8738.9238.596,900
27 Mar 202438.0038.8438.0038.7638.43123,700
26 Mar 202438.0038.3037.5037.6037.284,100
25 Mar 202437.1337.1336.0636.9336.624,600
22 Mar 202436.3537.4036.0036.6336.324,800
21 Mar 202436.3837.5735.7436.5036.1922,100
20 Mar 202436.2837.2736.1836.4436.134,600
19 Mar 202436.6736.6736.0036.5336.226,000
18 Mar 202437.7037.7036.5037.1036.796,600
15 Mar 202436.3437.2336.0236.1735.8724,500
14 Mar 202437.7037.7035.7835.7835.4812,800
13 Mar 202437.7237.7237.5037.5037.181,100
12 Mar 202436.0037.1536.0036.9536.646,500
11 Mar 202434.4636.2734.4635.5535.2582,200
08 Mar 202435.1635.2534.0034.3634.078,000
07 Mar 202434.0034.9834.0034.6834.392,800
06 Mar 202435.1035.3334.5034.5034.217,000
05 Mar 202434.0034.4034.0034.0733.786,100
04 Mar 202433.7635.0533.7634.6734.389,700
01 Mar 202434.9135.9934.5535.0034.7135,700
29 Feb 202434.9035.7434.9034.9134.628,500
28 Feb 202435.9535.9534.9735.0034.716,300
27 Feb 202437.6537.6535.5936.5036.198,100
26 Feb 202437.0537.0536.2136.3035.998,600
23 Feb 202436.9537.2736.8137.0536.7446,800
22 Feb 202437.1637.7436.9137.0036.694,500
21 Feb 202435.9737.1635.9736.5836.273,000
20 Feb 202436.9036.9035.2036.2235.9111,300
16 Feb 202436.7537.2036.7537.0736.7610,400
15 Feb 202436.7537.2536.5836.7036.399,700
14 Feb 202437.0037.1836.7537.0936.7831,600
13 Feb 202437.1037.4536.6537.2536.946,600
12 Feb 202437.5838.0035.6937.1036.797,200
09 Feb 202436.5437.5736.2037.0936.786,500
08 Feb 202435.0937.2435.0936.2035.9015,500
07 Feb 202436.3837.6936.3836.4536.143,500
06 Feb 202435.8538.0235.8537.2336.9223,800
05 Feb 202434.4536.3834.4536.0535.7514,700
02 Feb 202434.7835.4534.3635.0834.785,600
01 Feb 202433.5435.5133.5435.2334.933,600
31 Jan 202433.6035.1533.6034.6934.405,200
30 Jan 202435.9435.9434.0834.8034.5150,000
29 Jan 202435.8736.3335.4735.6135.3128,000
26 Jan 202436.2036.7436.2036.4936.1827,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...