TCEHY - Tencent Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 20180.003299 Dividend
Dec 01, 201842.3942.6437.3739.4739.2596,166,000
Nov 01, 201835.6941.1033.4040.0839.86116,918,800
Oct 01, 201841.0441.3631.5434.3334.14146,363,200
Sep 01, 201842.6343.2338.5540.8440.62108,538,000
Aug 01, 201845.2347.8839.8043.1442.90178,036,700
Jul 01, 201849.3550.9945.2645.7045.4581,914,700
Jun 01, 201851.7454.8447.6150.2549.9799,628,300
May 17, 20180.112146 Dividend
May 01, 201849.0854.3647.8851.0750.6895,507,400
Apr 01, 201852.9253.7048.5149.1348.7686,013,700
Mar 01, 201856.7860.0051.5953.2952.89112,021,300
Feb 01, 201858.2459.4449.8354.8954.4785,152,400
Jan 01, 201853.7761.0052.9959.1758.7265,959,300
Dec 01, 201749.2952.4046.7951.9251.5364,818,900
Nov 01, 201746.2556.0546.0251.1850.7964,892,300
Oct 01, 201744.0845.8044.0145.0544.7134,899,100
Sep 01, 201741.8744.7140.7643.9243.5934,792,000
Aug 01, 201740.2043.9038.6442.3342.0151,095,000
Jul 01, 201736.0540.2234.2639.9639.6632,850,300
Jun 01, 201734.7237.0733.6535.9635.6949,095,900
May 17, 20170.078282 Dividend
May 01, 201731.4136.0931.1034.4534.1137,826,600
Apr 01, 201729.0331.6528.8631.3531.0416,157,500
Mar 01, 201726.9329.6326.4728.8628.5722,203,500
Feb 01, 201726.8027.8126.0326.5626.3011,654,500
Jan 01, 201724.3526.5624.2526.1925.9315,886,200
Dec 01, 201625.0125.0723.0024.2223.9819,476,800
Nov 01, 201626.7426.8224.4024.9424.6922,170,400
Oct 01, 201628.1228.2326.5226.5326.2713,533,600
Sep 01, 201626.2028.2425.9327.8827.6023,138,600
Aug 01, 201623.8526.5223.3025.8925.6312,023,200
Jul 01, 201622.9524.4022.2624.2023.9610,492,700
Jun 01, 201621.9523.1521.3022.9722.7420,121,100
May 18, 20160.060474 Dividend
May 01, 201620.3822.3819.5422.3022.0215,136,700
Apr 01, 201620.3421.5519.9820.3020.048,810,700
Mar 01, 201618.5720.6618.4020.4420.1814,365,800
Feb 01, 201618.6518.8016.9618.3518.1217,423,100
Jan 01, 201619.1319.2616.7618.7418.5012,464,700
Dec 01, 201520.0220.0818.6119.6219.3713,273,000
Nov 01, 201518.9520.3818.9319.9519.7013,155,000
Oct 01, 201516.9319.7316.9218.8718.6318,505,200
Sep 01, 201516.3417.7615.9316.8816.6614,910,100
Aug 01, 201518.3518.5914.9016.8516.6314,744,900
Jul 01, 201520.1920.3517.1718.6118.3717,030,500
Jun 01, 201520.1521.1519.4620.0519.7913,126,500
May 13, 20150.046424 Dividend
May 01, 201520.7021.1019.7919.9619.669,196,100
Apr 01, 201518.9522.1518.9020.6220.3114,665,300
Mar 01, 201517.4519.0716.7118.9718.6820,092,500
Feb 01, 201516.9017.5416.5917.4117.158,151,200
Jan 01, 201514.4117.7314.2716.8216.5714,598,700
Dec 01, 201415.6415.6513.5514.5114.298,792,200
Nov 01, 201416.0417.3615.6215.9915.757,761,600
Oct 01, 201414.7716.8014.1316.0515.818,676,100
Sep 01, 201416.3016.8014.6614.8214.6010,802,200
Aug 01, 201416.4417.6416.1516.2215.988,016,700
Jul 01, 201415.3216.9515.3016.2315.994,248,400
Jun 01, 201414.1915.2913.9615.2715.044,232,300
May 20, 20145:1 Stock Split
May 15, 20145:1 Stock Split
May 14, 20140.154756 Dividend
May 01, 201412.4514.7312.0414.1213.747,587,400
Apr 01, 201414.4514.6912.3612.4412.1114,395,500
Mar 01, 201415.4416.6513.3613.8213.4513,104,000
Feb 01, 201413.8516.0913.0616.0215.599,525,000
Jan 01, 201412.9714.0012.3913.8313.4612,228,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.