TCEHY - Tencent Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201943.0143.1742.5642.7742.772,857,700
Sep 19, 201943.2243.5943.1243.1643.162,629,200
Sep 18, 201943.8343.8643.1643.4743.474,042,200
Sep 17, 201943.8044.2043.7744.1444.142,331,600
Sep 16, 201944.1544.3343.7843.9743.973,232,300
Sep 13, 201944.5544.6844.4344.5944.592,823,900
Sep 12, 201944.6344.9344.3544.4544.452,741,700
Sep 11, 201944.1844.4744.0044.1344.133,606,400
Sep 10, 201943.4843.6743.2443.3543.354,004,700
Sep 09, 201943.5443.9843.5343.7643.763,543,500
Sep 06, 201943.8343.9643.7243.7843.783,890,900
Sep 05, 201943.8444.0043.6143.7143.713,185,000
Sep 04, 201943.5043.7543.2243.6243.624,464,600
Sep 03, 201941.7842.4841.7442.3342.334,442,700
Aug 30, 201941.3041.3941.0641.2741.272,222,300
Aug 29, 201941.2241.3940.8840.9040.903,974,500
Aug 28, 201940.5340.7840.3540.5840.584,941,400
Aug 27, 201941.6141.8541.2241.2441.243,395,200
Aug 26, 201941.6241.7541.2041.2641.262,729,000
Aug 23, 201942.0242.5441.1141.3641.365,718,000
Aug 22, 201942.3042.4341.8842.1042.102,856,900
Aug 21, 201942.6542.7042.3442.5042.502,143,100
Aug 20, 201942.3642.5242.1542.2242.222,580,000
Aug 19, 201943.3343.3542.5242.7442.744,409,700
Aug 16, 201941.5742.0141.3541.8941.894,240,200
Aug 15, 201941.8041.9541.4441.7841.783,962,200
Aug 14, 201941.7641.7641.2241.4841.4810,273,500
Aug 13, 201942.4344.1542.3843.3643.365,033,500
Aug 12, 201942.7942.9542.3742.7742.774,262,300
Aug 09, 201943.1343.4442.6742.9942.993,389,400
Aug 08, 201943.6643.9243.5243.8443.844,670,200
Aug 07, 201942.7743.5742.3843.4043.403,722,200
Aug 06, 201943.2643.2742.5042.7942.794,398,800
Aug 05, 201942.6042.7041.9342.3342.337,300,400
Aug 02, 201944.9345.3244.7544.8944.894,900,600
Aug 01, 201947.1647.5345.4345.6845.685,596,000
Jul 31, 201947.0247.0445.8346.5046.501,910,300
Jul 30, 201947.2547.3947.0147.1747.171,997,900
Jul 29, 201947.6247.7547.2547.5347.532,498,600
Jul 26, 201947.3847.6147.2147.3647.362,321,500
Jul 25, 201947.4747.4846.8147.1747.172,527,300
Jul 24, 201946.6546.9946.6246.9046.901,948,800
Jul 23, 201945.9646.3345.7546.1646.162,614,400
Jul 22, 201945.8545.9245.4845.5145.512,854,900
Jul 19, 201946.1846.3745.6345.7345.732,366,200
Jul 18, 201945.5745.7445.3345.5545.552,525,500
Jul 17, 201946.4546.4645.9245.9745.972,530,100
Jul 16, 201946.1246.3546.0046.1046.101,414,400
Jul 15, 201945.9846.2545.8446.1046.102,001,200
Jul 12, 201945.4345.5245.2645.4245.421,547,200
Jul 11, 201945.7245.7345.2445.3545.351,415,800
Jul 10, 201945.7046.1745.4045.5645.563,305,000
Jul 09, 201944.5245.0944.5145.0245.022,150,400
Jul 08, 201945.0145.0544.6144.8444.842,360,800
Jul 05, 201945.8545.8945.4245.6545.651,678,200
Jul 03, 201945.8446.1745.8346.1646.16609,400
Jul 02, 201946.5446.5646.1046.2146.211,979,800
Jul 01, 201946.6347.3946.2146.4846.483,366,800
Jun 28, 201945.1345.3844.9645.2645.261,633,200
Jun 27, 201944.8345.4244.8045.3645.361,847,900
Jun 26, 201944.9845.2844.9544.9544.952,638,700
Jun 25, 201944.4744.6743.8043.9443.943,252,900
Jun 24, 201945.6045.6045.1045.1545.152,746,800
Jun 21, 201945.0445.5045.0045.4345.432,958,200
Jun 20, 201945.5545.7245.1045.4945.492,275,900
Jun 19, 201944.2544.6943.8544.6544.653,332,200
Jun 18, 201942.8544.0542.7443.8343.835,141,800
Jun 17, 201942.1842.3541.8641.9241.922,567,500
Jun 14, 201942.0042.1441.6341.7741.772,616,400
Jun 13, 201942.8942.9242.2242.3942.391,984,400
Jun 12, 201943.0943.0942.6042.7842.782,363,400
Jun 11, 201944.1744.3343.6243.9043.903,455,400
Jun 10, 201943.9444.0943.4143.4443.444,475,500
Jun 07, 201942.8143.1042.5042.8142.813,266,900
Jun 06, 201941.9842.4241.6242.1142.112,292,100
Jun 05, 201942.4642.5041.5141.8141.813,168,800
Jun 04, 201942.1542.7541.7942.3942.395,930,200
Jun 03, 201942.7643.0042.6142.7842.783,087,500
May 31, 201941.2641.9041.1341.7641.762,840,100
May 30, 201941.3641.8041.3641.5941.593,161,000
May 29, 201941.0841.4540.9341.4541.452,844,300
May 28, 201941.7941.7940.9041.1241.123,005,600
May 24, 201941.5841.6340.8540.8640.866,120,000
May 23, 201941.5441.6841.0341.5241.525,497,400
May 22, 201942.9943.1342.6842.9642.963,363,200
May 21, 201943.5743.5842.7643.3443.344,226,100
May 20, 201943.0543.3042.5742.7042.704,912,400
May 17, 201945.2545.2544.6444.7844.785,606,000
May 16, 201946.6747.2246.5846.8046.803,543,800
May 16, 20190.127 Dividend
May 15, 201946.5146.7745.4546.5346.408,520,900
May 14, 201947.0147.3046.7547.0746.944,197,100
May 13, 201946.6647.0446.1346.6846.556,897,100
May 10, 201948.2048.7747.5048.4648.333,782,900
May 09, 201947.3648.1246.7247.7447.615,542,800
May 08, 201949.0949.4548.7149.0648.936,302,500
May 07, 201947.9548.0047.0747.4647.336,144,300
May 06, 201947.4748.3447.2548.3048.175,470,600
May 03, 201949.4750.0749.4549.7649.622,016,000
May 02, 201949.3149.5448.9149.2249.092,868,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...