Tencent Holding Ltd. (PC) Historical Data - TCEHY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tencent Holding Ltd. (PC) TCEHY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.81 -3.51% 49.79 49.82 49.53 49.71 51.60 09:59:52
more quote information »

TCEHY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.5552.3049.5351.402,664,671-1.76-3.41%
1 Month48.3453.3147.6950.272,984,4891.453.0%
3 Months40.4253.3140.0445.243,260,2559.3723.18%
6 Months45.8553.3140.0443.653,479,3933.948.59%
1 Year43.0056.51540.0444.483,403,0086.7915.79%
3 Years25.47561.0025.4044.753,473,10324.3295.45%
5 Years16.4961.0014.9041.882,371,47733.30201.94%

TCEHY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 51.60 0.05 0.1% 51.45 51.62 51.35 1,846,161
Jan 16 2020 51.55 0.38 0.74% 51.37 51.72 51.2861 2,267,786
Jan 15 2020 51.17 -0.22 -0.43% 51.38 51.5895 51.07 3,149,585
Jan 14 2020 51.39 -0.92 -1.76% 51.55 52.30 51.23 3,395,153
Jan 13 2020 52.31 0.88 1.71% 51.99 53.31 51.70 4,921,717
Jan 10 2020 51.43 0.95 1.88% 51.18 51.67 49.83 5,373,212
Jan 09 2020 50.48 0.83 1.67% 49.99 50.50 49.90 2,873,970
Jan 08 2020 49.65 0.88 1.8% 49.21 49.99 49.18 2,925,221
Jan 07 2020 48.77 0.00 0.0% 48.77 48.77 48.77 0
Jan 06 2020 48.77 -0.26 -0.53% 48.333 48.80 48.23 4,714,331
Jan 03 2020 49.03 -0.85 -1.7% 48.80 49.71 48.70 2,728,505
Jan 02 2020 49.88 1.87 3.9% 49.20 49.89 48.685 4,318,244
Dec 31 2019 48.01 -0.61 -1.25% 48.43 48.43 47.69 1,931,284
Dec 30 2019 48.62 -0.62 -1.26% 49.02 49.27 48.52 2,571,813
Dec 27 2019 49.24 0.44 0.89% 49.10 49.36 48.81 2,577,881
Dec 26 2019 48.805 0.46 0.96% 48.49 48.87 48.16 1,584,330
Dec 24 2019 48.34 -0.12 -0.25% 48.34 48.45 47.975 572,633
Dec 23 2019 48.46 0.31 0.64% 48.39 48.49 48.15 1,739,200
See More Historical Prices »
Your Recent History
USOTC
TCEHY
Tencent Ho..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200121 15:14:52