Tencent (PK) 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 Holdings Ltd (PK) TCEHY OTCMarkets Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.01 -2.07% 47.81 47.55 48.90 48.62 48.82 17:20:00
more quote information »

TCEHY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

TCEHY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 47.81 -1.01 -2.07% 48.62 48.90 47.55 2,864,917
Apr 02 2020 48.82 1.76 3.74% 48.19 49.03 48.00 3,200,645
Apr 01 2020 47.06 -2.03 -4.14% 48.0125 48.845 46.85 4,241,258
Mar 31 2020 49.09 -0.55 -1.11% 48.50 49.53 48.50 2,589,885
Mar 30 2020 49.64 1.09 2.25% 49.00 49.69 47.45 3,819,520
Mar 27 2020 48.55 -2.55 -4.99% 48.45 49.36 48.15 3,762,924
Mar 26 2020 51.10 1.85 3.76% 50.10 51.20 49.22 7,463,408
Mar 25 2020 49.25 0.83 1.71% 48.94 50.10 48.50 5,179,045
Mar 24 2020 48.42 2.00 4.31% 47.82 48.49 45.91 11,941,745
Mar 23 2020 46.42 1.17 2.59% 46.07 46.80 44.95 8,612,595
Mar 20 2020 45.25 -0.05 -0.11% 46.69 47.31 45.08 8,911,110
Mar 19 2020 45.30 3.02 7.14% 44.09 45.77 43.53 7,811,107
Mar 18 2020 42.28 -2.26 -5.07% 41.59 44.48 41.20 8,462,156
Mar 17 2020 44.54 2.48 5.9% 43.42 45.20 38.74 8,684,166
Mar 16 2020 42.06 -4.18 -9.04% 41.25 45.10 40.80 9,102,507
Mar 13 2020 46.24 2.56 5.86% 47.58 47.90 42.82 8,516,154
Mar 12 2020 43.68 -3.95 -8.29% 43.62 47.00 43.50 11,801,501
Mar 11 2020 47.63 -1.93 -3.89% 48.31 49.585 47.45 6,120,726
Mar 10 2020 49.56 1.80 3.77% 49.60 50.00 48.50 5,071,647
Mar 09 2020 47.76 -2.33 -4.65% 47.99 48.85 47.50 6,858,894
Mar 06 2020 50.09 -1.59 -3.08% 50.25 51.2445 49.52 4,817,364
Mar 05 2020 51.68 0.45 0.88% 51.66 51.95 51.10 6,887,154
Mar 04 2020 51.23 1.04 2.07% 50.78 51.37 50.30 4,216,736
See More Historical Prices »
Your Recent History
USOTC
TCEHY
Tencent (P..
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:20200404 22:46:47