TCEHY - Tencent Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 44.55 44.68 44.43 44.59 44.59 2,823,900
Sep 12, 2019 44.63 44.93 44.35 44.45 44.45 2,741,700
Sep 11, 2019 44.18 44.47 44.00 44.13 44.13 3,606,400
Sep 10, 2019 43.48 43.67 43.24 43.35 43.35 4,004,700
Sep 09, 2019 43.54 43.98 43.53 43.76 43.76 3,543,500
Sep 06, 2019 43.83 43.96 43.72 43.78 43.78 3,890,900
Sep 05, 2019 43.84 44.00 43.61 43.71 43.71 3,185,000
Sep 04, 2019 43.50 43.75 43.22 43.62 43.62 4,464,600
Sep 03, 2019 41.78 42.48 41.74 42.33 42.33 4,442,700
Aug 30, 2019 41.30 41.39 41.06 41.27 41.27 2,222,300
Aug 29, 2019 41.22 41.39 40.88 40.90 40.90 3,974,500
Aug 28, 2019 40.53 40.78 40.35 40.58 40.58 4,941,400
Aug 27, 2019 41.61 41.85 41.22 41.24 41.24 3,395,200
Aug 26, 2019 41.62 41.75 41.20 41.26 41.26 2,729,000
Aug 23, 2019 42.02 42.54 41.11 41.36 41.36 5,718,000
Aug 22, 2019 42.30 42.43 41.88 42.10 42.10 2,856,900
Aug 21, 2019 42.65 42.70 42.34 42.50 42.50 2,143,100
Aug 20, 2019 42.36 42.52 42.15 42.22 42.22 2,580,000
Aug 19, 2019 43.33 43.35 42.52 42.74 42.74 4,409,700
Aug 16, 2019 41.57 42.01 41.35 41.89 41.89 4,240,200
Aug 15, 2019 41.80 41.95 41.44 41.78 41.78 3,962,200
Aug 14, 2019 41.76 41.76 41.22 41.48 41.48 10,273,500
Aug 13, 2019 42.43 44.15 42.38 43.36 43.36 5,033,500
Aug 12, 2019 42.79 42.95 42.37 42.77 42.77 4,262,300
Aug 09, 2019 43.13 43.44 42.67 42.99 42.99 3,389,400
Aug 08, 2019 43.66 43.92 43.52 43.84 43.84 4,670,200
Aug 07, 2019 42.77 43.57 42.38 43.40 43.40 3,722,200
Aug 06, 2019 43.26 43.27 42.50 42.79 42.79 4,398,800
Aug 05, 2019 42.60 42.70 41.93 42.33 42.33 7,300,400
Aug 02, 2019 44.93 45.32 44.75 44.89 44.89 4,900,600
Aug 01, 2019 47.16 47.53 45.43 45.68 45.68 5,596,000
Jul 31, 2019 47.02 47.04 45.83 46.50 46.50 1,910,300
Jul 30, 2019 47.25 47.39 47.01 47.17 47.17 1,997,900
Jul 29, 2019 47.62 47.75 47.25 47.53 47.53 2,498,600
Jul 26, 2019 47.38 47.61 47.21 47.36 47.36 2,321,500
Jul 25, 2019 47.47 47.48 46.81 47.17 47.17 2,527,300
Jul 24, 2019 46.65 46.99 46.62 46.90 46.90 1,948,800
Jul 23, 2019 45.96 46.33 45.75 46.16 46.16 2,614,400
Jul 22, 2019 45.85 45.92 45.48 45.51 45.51 2,854,900
Jul 19, 2019 46.18 46.37 45.63 45.73 45.73 2,366,200
Jul 18, 2019 45.57 45.74 45.33 45.55 45.55 2,525,500
Jul 17, 2019 46.45 46.46 45.92 45.97 45.97 2,530,100
Jul 16, 2019 46.12 46.35 46.00 46.10 46.10 1,414,400
Jul 15, 2019 45.98 46.25 45.84 46.10 46.10 2,001,200
Jul 12, 2019 45.43 45.52 45.26 45.42 45.42 1,547,200
Jul 11, 2019 45.72 45.73 45.24 45.35 45.35 1,415,800
Jul 10, 2019 45.70 46.17 45.40 45.56 45.56 3,305,000
Jul 09, 2019 44.52 45.09 44.51 45.02 45.02 2,150,400
Jul 08, 2019 45.01 45.05 44.61 44.84 44.84 2,360,800
Jul 05, 2019 45.85 45.89 45.42 45.65 45.65 1,678,200
Jul 03, 2019 45.84 46.17 45.83 46.16 46.16 609,400
Jul 02, 2019 46.54 46.56 46.10 46.21 46.21 1,979,800
Jul 01, 2019 46.63 47.39 46.21 46.48 46.48 3,366,800
Jun 28, 2019 45.13 45.38 44.96 45.26 45.26 1,633,200
Jun 27, 2019 44.83 45.42 44.80 45.36 45.36 1,847,900
Jun 26, 2019 44.98 45.28 44.95 44.95 44.95 2,638,700
Jun 25, 2019 44.47 44.67 43.80 43.94 43.94 3,252,900
Jun 24, 2019 45.60 45.60 45.10 45.15 45.15 2,746,800
Jun 21, 2019 45.04 45.50 45.00 45.43 45.43 2,958,200
Jun 20, 2019 45.55 45.72 45.10 45.49 45.49 2,275,900
Jun 19, 2019 44.25 44.69 43.85 44.65 44.65 3,332,200
Jun 18, 2019 42.85 44.05 42.74 43.83 43.83 5,141,800
Jun 17, 2019 42.18 42.35 41.86 41.92 41.92 2,567,500
Jun 14, 2019 42.00 42.14 41.63 41.77 41.77 2,616,400
Jun 13, 2019 42.89 42.92 42.22 42.39 42.39 1,984,400
Jun 12, 2019 43.09 43.09 42.60 42.78 42.78 2,363,400
Jun 11, 2019 44.17 44.33 43.62 43.90 43.90 3,455,400
Jun 10, 2019 43.94 44.09 43.41 43.44 43.44 4,475,500
Jun 07, 2019 42.81 43.10 42.50 42.81 42.81 3,266,900
Jun 06, 2019 41.98 42.42 41.62 42.11 42.11 2,292,100
Jun 05, 2019 42.46 42.50 41.51 41.81 41.81 3,168,800
Jun 04, 2019 42.15 42.75 41.79 42.39 42.39 5,930,200
Jun 03, 2019 42.76 43.00 42.61 42.78 42.78 3,087,500
May 31, 2019 41.26 41.90 41.13 41.76 41.76 2,840,100
May 30, 2019 41.36 41.80 41.36 41.59 41.59 3,161,000
May 29, 2019 41.08 41.45 40.93 41.45 41.45 2,844,300
May 28, 2019 41.79 41.79 40.90 41.12 41.12 3,005,600
May 24, 2019 41.58 41.63 40.85 40.86 40.86 6,120,000
May 23, 2019 41.54 41.68 41.03 41.52 41.52 5,497,400
May 22, 2019 42.99 43.13 42.68 42.96 42.96 3,363,200
May 21, 2019 43.57 43.58 42.76 43.34 43.34 4,226,100
May 20, 2019 43.05 43.30 42.57 42.70 42.70 4,912,400
May 17, 2019 45.25 45.25 44.64 44.78 44.78 5,606,000
May 16, 2019 46.67 47.22 46.58 46.80 46.80 3,543,800
May 16, 2019 0.127 Dividend
May 15, 2019 46.51 46.77 45.45 46.53 46.40 8,520,900
May 14, 2019 47.01 47.30 46.75 47.07 46.94 4,197,100
May 13, 2019 46.66 47.04 46.13 46.68 46.55 6,897,100
May 10, 2019 48.20 48.77 47.50 48.46 48.33 3,782,900
May 09, 2019 47.36 48.12 46.72 47.74 47.61 5,542,800
May 08, 2019 49.09 49.45 48.71 49.06 48.93 6,302,500
May 07, 2019 47.95 48.00 47.07 47.46 47.33 6,144,300
May 06, 2019 47.47 48.34 47.25 48.30 48.17 5,470,600
May 03, 2019 49.47 50.07 49.45 49.76 49.62 2,016,000
May 02, 2019 49.31 49.54 48.91 49.22 49.09 2,868,000
May 01, 2019 49.31 50.05 49.10 49.10 48.97 1,983,700
Apr 30, 2019 49.41 49.66 49.10 49.24 49.11 1,320,500
Apr 29, 2019 49.81 49.90 49.41 49.70 49.56 1,383,700
Apr 26, 2019 49.15 49.51 48.81 49.35 49.22 2,535,200
Apr 25, 2019 48.82 48.87 48.30 48.65 48.52 2,815,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...