TCEHY - Tencent Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 201949.3150.0549.1049.1048.971,983,700
Apr 30, 201949.4149.6649.1049.2449.111,320,500
Apr 29, 201949.8149.9049.4149.7049.561,383,700
Apr 26, 201949.1549.5148.8149.3549.222,535,200
Apr 25, 201948.8248.8748.3048.6548.522,815,800
Apr 24, 201950.0550.0549.4949.5849.442,041,300
Apr 23, 201949.9850.3249.8250.2050.061,719,200
Apr 22, 201949.7149.8849.4949.7949.653,040,300
Apr 18, 201950.2950.5249.9750.3750.232,289,400
Apr 17, 201950.4550.6050.1150.2750.132,318,800
Apr 16, 201950.1150.4049.9350.3050.162,406,900
Apr 15, 201949.5149.7249.0449.3049.171,730,400
Apr 12, 201950.6050.7050.0650.1950.054,097,900
Apr 11, 201949.7849.9149.4649.6049.462,357,400
Apr 10, 201949.5651.2449.5650.4050.269,060,400
Apr 09, 201948.8448.9248.6048.6448.512,124,900
Apr 08, 201948.3548.7548.1148.6148.482,294,300
Apr 05, 201948.3448.7448.2048.6748.542,445,200
Apr 04, 201947.8348.2047.7148.0547.924,026,700
Apr 03, 201948.0048.3247.8048.0047.873,994,200
Apr 02, 201946.9547.1146.8346.8746.742,229,200
Apr 01, 201946.4147.2146.4147.1747.043,604,900
Mar 29, 201945.8946.2145.6745.9845.853,690,100
Mar 28, 201944.9045.0944.5545.0744.952,966,300
Mar 27, 201945.2245.3744.6844.9844.862,237,000
Mar 26, 201945.0345.1544.5644.8244.702,416,600
Mar 25, 201944.9045.4244.7644.9844.862,739,000
Mar 22, 201946.1246.2845.1845.2645.144,217,500
Mar 21, 201945.3347.0045.2646.9046.774,916,600
Mar 20, 201946.9647.4946.4047.0046.873,969,400
Mar 19, 201947.1147.1946.8547.0646.932,876,000
Mar 18, 201946.9546.9946.6946.8446.712,734,500
Mar 15, 201945.7346.0545.7145.9645.833,000,400
Mar 14, 201945.6745.6945.1545.5045.381,686,700
Mar 13, 201945.6545.9545.5945.6245.501,884,000
Mar 12, 201945.5445.7545.1645.7345.613,464,900
Mar 11, 201945.1845.6145.0545.5345.414,059,700
Mar 08, 201943.4843.8043.2543.6343.515,227,100
Mar 07, 201945.1445.1444.2644.4544.334,581,000
Mar 06, 201946.5146.5145.8545.9345.802,347,400
Mar 05, 201945.7146.7945.3246.5746.447,615,900
Mar 04, 201944.1844.2443.2643.8043.682,941,500
Mar 01, 201942.9543.0342.4342.6442.522,850,300
Feb 28, 201942.9143.2342.7742.8142.693,352,500
Feb 27, 201943.4543.6840.6043.6043.484,333,900
Feb 26, 201943.7544.1543.6544.0243.902,560,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...