TCEHY - Tencent Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202046.3847.7046.2647.4247.429,271,000
Jan 24, 202049.6349.6948.7048.9348.934,248,300
Jan 23, 202049.0249.9149.0049.8549.854,581,700
Jan 22, 202049.9950.2149.6149.8849.884,748,200
Jan 21, 202049.7149.8249.1549.2149.216,423,300
Jan 17, 202051.4551.6251.3551.6051.601,846,200
Jan 16, 202051.3751.7251.3651.5551.552,269,800
Jan 15, 202051.3851.4351.0751.1751.173,149,400
Jan 14, 202051.5551.6051.2351.3951.393,395,200
Jan 13, 202051.9952.5151.9652.3152.314,920,700
Jan 10, 202051.1851.6751.1051.4351.435,373,200
Jan 09, 202049.9950.4949.9050.4850.482,874,000
Jan 08, 202049.2149.9949.1849.6549.652,925,200
Jan 07, 202049.5449.9849.1949.7849.784,667,000
Jan 06, 202048.3348.8048.3048.7748.774,712,100
Jan 03, 202048.8049.2848.8049.0349.032,728,500
Jan 02, 202049.2049.8949.2049.8849.884,293,200
Dec 31, 201948.4348.4347.6948.0148.011,931,300
Dec 30, 201949.0249.1548.5248.6248.622,571,800
Dec 27, 201949.1049.3649.0849.2449.242,065,900
Dec 26, 201948.4948.8748.4248.8148.811,584,300
Dec 24, 201948.3448.4548.3148.3448.34572,600
Dec 23, 201948.3948.4948.2048.4648.461,739,200
Dec 20, 201948.1748.3348.1048.1548.154,489,100
Dec 19, 201947.9748.3147.9548.2948.293,783,100
Dec 18, 201948.2548.5748.2148.4348.433,425,200
Dec 17, 201947.4247.9647.3847.6847.686,892,000
Dec 16, 201946.1546.6946.1546.3646.363,050,000
Dec 13, 201945.9847.0045.7145.8445.845,258,300
Dec 12, 201944.6945.8944.6645.7845.787,248,600
Dec 11, 201943.5444.0443.4643.9643.963,482,200
Dec 10, 201942.9743.2442.8043.0843.082,703,600
Dec 09, 201942.7342.9742.5242.5542.552,507,800
Dec 06, 201942.9542.9742.7242.7442.743,043,100
Dec 05, 201942.2842.3742.0542.2142.212,574,500
Dec 04, 201942.0442.4642.0342.2942.293,100,800
Dec 03, 201941.6541.7041.2141.6941.692,734,900
Dec 02, 201942.3142.3241.9041.9041.903,318,800
Nov 29, 201942.3842.3842.0842.1542.151,557,400
Nov 27, 201942.8142.9842.7142.9042.902,121,500
Nov 26, 201942.8943.0042.6942.9942.993,366,700
Nov 25, 201943.2143.6943.1543.6243.623,442,800
Nov 22, 201942.5242.6542.4542.6042.601,880,500
Nov 21, 201942.2542.3842.1042.3342.331,679,700
Nov 20, 201942.7842.7842.3242.4542.452,880,900
Nov 19, 201942.8542.9542.7742.8242.824,271,600
Nov 18, 201942.4542.4841.8341.9141.914,090,700
Nov 15, 201940.8841.0640.8540.9640.962,863,800
Nov 14, 201940.9241.0540.7740.8840.883,649,400
Nov 13, 201940.3041.5040.2840.7440.745,947,000
Nov 12, 201942.0842.2941.9342.2042.203,586,100
Nov 11, 201941.4041.8341.3341.6941.693,286,400
Nov 08, 201941.9641.9641.6041.7941.792,835,300
Nov 07, 201942.6442.8142.5542.7242.723,161,400
Nov 06, 201942.5642.6742.3542.5042.502,183,800
Nov 05, 201942.3842.6042.3542.3842.382,907,300
Nov 04, 201941.9941.9941.7341.9741.973,684,300
Nov 01, 201941.0441.2140.9541.0941.093,218,000
Oct 31, 201940.7040.7840.3640.5040.502,433,200
Oct 30, 201940.2940.4440.0440.3740.372,229,400
Oct 29, 201940.4240.4240.1440.1540.154,333,500
Oct 28, 201941.1941.2741.0441.1041.105,281,400
Oct 25, 201940.2140.6640.1640.6240.625,175,600
Oct 24, 201940.5540.6540.3140.3940.395,436,500
Oct 23, 201940.5340.6540.2140.5940.593,758,200
Oct 22, 201941.6841.7541.2341.2941.292,324,200
Oct 21, 201941.4141.5541.1741.5541.552,249,000
Oct 18, 201942.0842.2341.6141.6541.653,268,800
Oct 17, 201942.1242.2041.9142.0542.052,424,800
Oct 16, 201942.1642.1641.7241.8841.883,409,400
Oct 15, 201941.8142.1241.7142.0942.094,626,200
Oct 14, 201941.5841.8441.4441.4941.493,517,700
Oct 11, 201941.5541.8341.5141.6641.661,631,900
Oct 10, 201940.8641.2440.6440.9340.934,892,000
Oct 09, 201940.6540.8740.4040.5640.563,148,800
Oct 08, 201940.8141.0540.6040.6640.663,577,800
Oct 07, 201941.2141.3040.9241.0041.001,749,300
Oct 04, 201941.1041.4940.9041.4241.422,473,900
Oct 03, 201941.3941.7641.0441.6841.682,675,000
Oct 02, 201940.9341.1840.6741.0941.093,348,800
Oct 01, 201941.7241.9341.3341.4841.482,266,000
Sep 30, 201941.9042.0341.6241.6341.633,637,600
Sep 27, 201941.9742.3340.5740.8940.895,930,500
Sep 26, 201942.1542.3041.8841.9941.992,944,300
Sep 25, 201941.9342.3241.7542.2542.252,780,000
Sep 24, 201942.7542.8042.1842.2742.271,718,000
Sep 23, 201942.5842.9942.5642.8742.872,350,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...