Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,152.27
-711.93(-1.10%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.98

+0.04

(+0.10%)

At close: 03:59PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	38.90	39.10	38.84	38.98	38.98	3,189,800
18 Apr 2024	38.98	39.06	38.70	38.94	38.94	3,833,600
17 Apr 2024	38.47	38.58	38.14	38.21	38.21	1,850,100
16 Apr 2024	38.37	38.56	38.27	38.38	38.38	2,418,000
15 Apr 2024	38.76	38.87	38.36	38.47	38.47	2,526,500
12 Apr 2024	39.10	39.30	38.62	38.70	38.70	3,522,400
11 Apr 2024	40.05	40.10	39.66	39.88	39.88	2,922,700
10 Apr 2024	39.42	39.60	39.19	39.34	39.34	2,154,800
09 Apr 2024	39.04	39.16	38.93	39.09	39.09	1,755,800
08 Apr 2024	39.17	39.89	39.13	39.53	39.53	2,806,900
05 Apr 2024	39.40	39.78	39.33	39.42	39.42	2,597,100
04 Apr 2024	39.78	39.83	39.28	39.40	39.40	1,315,800
03 Apr 2024	39.43	39.56	39.29	39.48	39.48	1,239,600
02 Apr 2024	39.40	39.67	39.33	39.45	39.45	1,241,800
01 Apr 2024	39.32	39.55	39.19	39.43	39.43	2,339,800
28 Mar 2024	38.85	39.13	38.76	39.03	39.03	1,469,500
27 Mar 2024	38.57	38.92	38.49	38.91	38.91	3,088,800
26 Mar 2024	38.11	38.30	38.00	38.05	38.05	1,871,100
25 Mar 2024	36.84	37.00	36.76	36.95	36.95	1,818,400
22 Mar 2024	36.87	37.00	36.64	36.91	36.91	2,444,400
21 Mar 2024	37.05	37.09	36.74	36.84	36.84	3,420,800
20 Mar 2024	37.09	37.45	36.92	37.21	37.21	2,529,900
19 Mar 2024	36.57	36.62	36.24	36.57	36.57	1,842,700
18 Mar 2024	36.93	37.05	36.75	36.85	36.85	2,485,900
15 Mar 2024	36.21	36.35	36.08	36.14	36.14	1,071,700
14 Mar 2024	36.82	36.87	36.40	36.56	36.56	2,377,000
13 Mar 2024	37.00	37.51	36.98	37.04	37.04	3,836,400
12 Mar 2024	36.92	37.00	36.70	36.98	36.98	2,302,100
11 Mar 2024	35.49	35.92	35.44	35.61	35.61	2,476,100
08 Mar 2024	34.47	34.69	34.38	34.51	34.51	2,277,500
07 Mar 2024	34.56	34.72	34.47	34.63	34.63	1,908,100
06 Mar 2024	35.03	35.24	34.92	34.98	34.98	4,304,200
05 Mar 2024	34.30	34.34	34.02	34.06	34.06	3,115,200
04 Mar 2024	35.13	35.15	34.62	34.73	34.73	1,631,700
01 Mar 2024	35.15	35.43	35.03	35.27	35.27	2,146,400
29 Feb 2024	35.25	35.30	34.86	34.94	34.94	5,149,600
28 Feb 2024	35.49	35.49	34.92	34.98	34.98	3,087,100
27 Feb 2024	36.43	36.51	36.35	36.42	36.42	1,958,500
26 Feb 2024	36.63	36.84	36.51	36.53	36.53	2,692,700
23 Feb 2024	37.06	37.19	36.73	36.95	36.95	1,665,400
22 Feb 2024	37.04	37.14	36.70	36.94	36.94	3,543,900
21 Feb 2024	36.73	37.05	36.60	36.74	36.74	1,974,700
20 Feb 2024	36.29	36.37	33.00	35.99	35.99	3,671,500
16 Feb 2024	37.30	37.33	36.89	36.91	36.91	2,314,400
15 Feb 2024	36.58	36.74	36.46	36.63	36.63	2,101,000
14 Feb 2024	36.99	37.28	36.88	37.24	37.24	2,753,600
13 Feb 2024	36.88	37.40	36.61	36.79	36.79	2,569,200
12 Feb 2024	37.05	37.98	37.01	37.49	37.49	2,181,600
09 Feb 2024	36.32	37.07	36.30	37.06	37.06	2,060,400
08 Feb 2024	36.61	36.74	36.21	36.23	36.23	3,867,900
07 Feb 2024	37.27	37.54	37.03	37.27	37.27	2,330,100
06 Feb 2024	36.97	37.75	36.83	37.75	37.75	3,979,100
05 Feb 2024	35.59	36.14	35.37	36.05	36.05	4,001,900
02 Feb 2024	35.35	35.42	35.09	35.29	35.29	4,409,100
01 Feb 2024	34.92	35.00	34.68	34.88	34.88	4,963,600
31 Jan 2024	34.60	35.20	34.50	34.84	34.84	3,748,800
30 Jan 2024	34.80	35.04	34.75	34.90	34.90	4,044,800
29 Jan 2024	36.10	36.10	35.38	35.72	35.72	4,463,000
26 Jan 2024	36.38	36.67	36.20	36.55	36.55	3,940,000
25 Jan 2024	37.06	37.34	36.72	37.00	37.00	5,157,100
24 Jan 2024	36.88	36.94	36.38	36.40	36.40	8,089,700
23 Jan 2024	35.41	36.32	35.40	36.02	36.02	6,449,000
22 Jan 2024	33.54	34.17	33.48	34.12	34.12	4,511,300
19 Jan 2024	34.71	35.41	34.46	35.21	35.21	5,288,200
18 Jan 2024	35.49	35.59	35.24	35.49	35.49	4,062,200
17 Jan 2024	35.00	35.30	34.90	35.24	35.24	3,502,600
16 Jan 2024	36.13	36.15	35.62	35.68	35.68	3,424,500
12 Jan 2024	36.88	37.35	36.87	36.93	36.93	1,558,600
11 Jan 2024	36.64	36.80	36.36	36.79	36.79	2,746,800
10 Jan 2024	35.89	35.96	35.69	35.83	35.83	3,246,200
09 Jan 2024	36.11	36.32	36.04	36.26	36.26	4,345,100
08 Jan 2024	36.80	37.29	36.65	37.26	37.26	3,054,400
05 Jan 2024	37.38	37.59	37.27	37.36	37.36	2,920,000
04 Jan 2024	38.04	38.12	37.76	37.82	37.82	3,255,600
03 Jan 2024	38.12	38.79	38.08	38.75	38.75	3,182,800
02 Jan 2024	37.59	37.72	37.36	37.40	37.40	2,813,700
29 Dec 2023	37.40	37.87	37.40	37.79	37.79	2,173,500
28 Dec 2023	37.25	37.63	37.20	37.40	37.40	4,494,400
27 Dec 2023	36.71	36.75	36.32	36.62	36.62	5,344,300
26 Dec 2023	37.52	38.11	37.46	37.73	37.73	8,162,200
22 Dec 2023	35.33	36.67	35.11	36.47	36.47	16,675,800
21 Dec 2023	39.95	40.50	39.90	40.45	40.45	1,628,800
20 Dec 2023	40.14	40.15	39.43	39.45	39.45	1,369,600
19 Dec 2023	40.16	40.54	40.10	40.36	40.36	2,084,700
18 Dec 2023	39.63	39.78	39.30	39.60	39.60	2,032,200
15 Dec 2023	40.24	40.46	39.98	40.08	40.08	2,376,400
14 Dec 2023	39.15	40.12	39.12	40.04	40.04	2,691,900
13 Dec 2023	39.20	39.72	38.94	39.72	39.72	1,749,700
12 Dec 2023	39.67	39.82	39.44	39.77	39.77	1,048,100
11 Dec 2023	39.40	39.72	39.30	39.62	39.62	1,539,200
08 Dec 2023	39.08	39.14	38.86	38.92	38.92	2,070,700
07 Dec 2023	39.36	39.60	39.31	39.55	39.55	2,156,500
06 Dec 2023	39.78	40.05	39.62	39.68	39.68	1,067,600
05 Dec 2023	39.56	39.74	39.27	39.65	39.65	5,369,400
04 Dec 2023	40.68	40.98	40.52	40.69	40.69	2,332,200
01 Dec 2023	40.57	41.06	40.42	41.04	41.04	2,123,000
30 Nov 2023	41.69	41.93	41.36	41.62	41.62	2,281,400
29 Nov 2023	40.72	41.00	40.60	40.66	40.66	2,447,600
28 Nov 2023	41.10	41.27	40.88	41.26	41.26	2,046,000
27 Nov 2023	41.33	41.43	41.20	41.35	41.35	2,628,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,152.27-711.93(-1.10%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Tencent Holdings Limited (TCEHY)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,152.27
-711.93(-1.10%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)