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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
  0.88 2.04% 43.96 44.04 43.46 43.54 43.08 16:30:15
more quote information »

TCEHY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.0444.0441.52542.582,816,0591.924.57%
1 Month40.3044.0440.2842.173,059,6683.669.08%
3 Months43.8344.0440.0441.713,262,2700.130.3%
6 Months44.1756.51540.0442.803,241,588-0.21-0.48%
1 Year40.3056.51537.3743.543,497,4573.669.08%
3 Years23.9361.0023.0044.443,369,03420.0383.7%
5 Years14.6061.0013.5541.522,302,94629.36201.1%

TCEHY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 43.96 0.88 2.04% 43.54 44.04 42.94 3,482,161
Dec 10 2019 43.08 0.53 1.25% 42.97 43.24 42.70 2,802,108
Dec 09 2019 42.55 -0.19 -0.44% 42.73 42.97 42.52 2,571,333
Dec 06 2019 42.74 0.53 1.26% 42.95 42.97 42.5269 3,043,093
Dec 05 2019 42.21 -0.08 -0.19% 42.28 42.37 42.05 2,574,452
Dec 04 2019 42.29 0.60 1.44% 42.04 42.46 41.525 3,089,311
Dec 03 2019 41.69 -0.21 -0.5% 41.65 42.2462 41.21 2,736,348
Dec 02 2019 41.90 -0.25 -0.59% 42.31 43.00 41.90 3,318,817
Nov 29 2019 42.15 -0.75 -1.75% 42.38 42.72 42.08 1,562,448
Nov 27 2019 42.90 -0.09 -0.2% 42.81 42.98 42.71 2,121,511
Nov 26 2019 42.985 -0.64 -1.46% 42.89 43.57 42.69 3,420,579
Nov 25 2019 43.62 1.02 2.39% 43.21 43.69 43.15 3,442,804
Nov 22 2019 42.60 0.27 0.64% 42.52 42.65 41.56 2,030,587
Nov 21 2019 42.33 -0.12 -0.28% 42.25 42.38 42.02 1,679,699
Nov 20 2019 42.45 -0.37 -0.86% 42.78 42.81 42.32 2,880,908
Nov 19 2019 42.82 0.91 2.17% 42.85 43.00 42.17 4,271,678
Nov 18 2019 41.91 0.95 2.32% 42.45 42.48 41.70 4,090,699
Nov 15 2019 40.96 0.08 0.2% 40.88 41.06 40.85 2,864,336
Nov 14 2019 40.88 0.15 0.36% 40.92 41.2605 40.67 3,649,372
Nov 13 2019 40.735 -1.47 -3.47% 40.30 41.50 40.28 5,983,603
Nov 12 2019 42.20 0.51 1.22% 42.08 42.29 41.8227 3,586,091
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:20191212 06:57:02