Tencent Holdings Ltd (PK) Historical Data - TCEHY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Tencent Holdings Ltd (PK) (TCEHY)
Tencent Holdings Ltd (PK) (TCEHY) Historical

Tencent Holdings Ltd (PK) (TCEHY)

43.85

1.37

(3.23%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	43.85	1.37	3.23	43.59	43.86	42.85	4274872
1713907740	42.48	1.46	3.56	42.24	42.57	41.9	4261293
1713821340	41.02	2.04	5.23	40.67	41.12	39.75	3885038
1713561900	38.98	0.04	0.10	38.9	39.1	38.8	3189847
1713475500	38.94	0.73	1.91	38.98	39.06	38.7	3833615
1713389100	38.21	-0.17	-0.44	38.47	38.58	38.14	1826899
1713302940	38.38	-0.09	-0.23	38.37	38.56	38.11	2417955
1713216000	38.47	-0.23	-0.59	38.76	38.87	38.36	2526488
1712957160	38.7	-1.18	-2.96	39.1	39.3	38.62	3522399
1712870760	39.88	0.54	1.37	40.05	40.1	39.5	2922705
1712784000	39.34	0.25	0.64	39.42	39.995	39.19	2154807
1712698140	39.09	-0.44	-1.11	39.04	39.16	38.93	1755809
1712611200	39.53	0.11	0.28	39.17	39.89	39.13	2806917
1712352000	39.42	0.02	0.05	39.4	39.78	39.33	2597131
1712265780	39.4	-0.08	-0.20	39.78	39.83	39.28	1315776
1712179500	39.48	0.03	0.08	39.43	39.56	39.29	1239565
1712092980	39.45	0.02	0.05	39.4	39.67	39.33	1241767
1712006940	39.43	0.4	1.02	39.32	39.55	39.09	2339846
1711660800	39.03	0.12	0.31	38.85	39.13	38.76	1469480
1711574580	38.91	0.86	2.26	38.57	38.92	38.43	3088815
1711488540	38.05	1.1	2.98	38.11	38.3	37.8	1871142
1711401600	36.95	0.04	0.11	36.84	37	36.76	1818411
1711142880	36.91	0.07	0.19	36.87	37	36.64	2444373
1711056240	36.84	-0.37	-0.99	37.05	37.21	36.74	3420828
1710970140	37.21	0.64	1.75	37.09	37.49	36.7	2529926
1710883740	36.57	-0.28	-0.76	36.57	36.615	36.24	1842651
1710796800	36.85	0.71	1.96	36.93	37.05	36.75	2485862
1710537720	36.14	-0.42	-1.15	36.21	36.35	36.08	1071688
1710451740	36.56	-0.48	-1.30	36.82	36.87	36.4	2377015
1710365340	37.04	0.06	0.16	37	37.51	36.96	3836431
1710278940	36.98	1.37	3.85	36.92	37	35.96	2352189
1710192540	35.61	1.1	3.19	35.49	35.92	34.775	2476063
1709936640	34.51	-0.12	-0.35	34.47	34.69	34.38	2277516
1709850360	34.63	-0.35	-1.00	34.56	34.82	34.47	1908094
1709764080	34.98	0.92	2.70	35.03	35.24	34.25	4304210
1709677620	34.06	-0.67	-1.93	34.3	34.73	34.02	3115180
1709590980	34.73	-0.54	-1.53	35.13	35.18	34.62	1631744
1709332140	35.27	0.33	0.94	35.15	35.43	35	2146386
1709245440	34.942	-0.04	-0.11	35.25	35.35	34.86	5149617
1709159100	34.98	-1.44	-3.95	35.49	35.6	34.915	3087102
1709072940	36.42	-0.11	-0.30	36.43	36.55	36.35	1958495
1708986360	36.53	-0.42	-1.14	36.63	36.84	36.5	2692670
1708726800	36.95	0.01	0.03	37.06	37.19	36.73	1665438
1708640940	36.94	0.2	0.54	37.04	37.15	36.7	3543898
1708554000	36.74	0.75	2.08	36.73	37.05	36.6	1974676
1708467600	35.99	-0.92	-2.49	36.29	36.91	33	3671519
1708122180	36.91	0.28	0.76	37.3	37.33	36.89	2314424
1708036140	36.63	-0.61	-1.64	36.58	37.24	36.3889	2101181
1707949620	37.24	0.45	1.22	36.99	37.29	36.86	2753610
1707863340	36.79	-0.7	-1.87	36.88	37.505	36.609	2569207
1707776940	37.49	0.43	1.16	37.05	37.98	36.7	2181621
1707517200	37.06	0.83	2.29	36.32	37.07	36.3	2060403
1707431280	36.23	-1.04	-2.79	36.61	37	36.21	3867856
1707344940	37.27	-0.48	-1.27	37.27	37.61	37.03	2330109
1707258480	37.75	1.7	4.72	36.97	37.75	36.83	3979068
1707172140	36.05	0.76	2.15	35.59	36.14	35.37	4001937
1706912580	35.29	0.41	1.18	35.35	35.75	35.09	4409078
1706826540	34.88	0.04	0.11	34.92	35.95	34.6775	4963559
1706740140	34.84	-0.06	-0.17	34.6	35.2	34.5	3748824
1706653320	34.9	-0.82	-2.30	34.8	35.57	34.75	4044826
1706567340	35.72	-0.83	-2.27	36.1	36.25	35.38	4463005
1706307780	36.55	-0.45	-1.22	36.38	37.4556	36.2	3940023
1706221620	37	0.6	1.65	37.06	37.34	36.72	5157063

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions