Tencent (PK) Historical Data - TCEHY

TCEHY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 49.47 -0.47 -0.94% 50.62 50.65 49.18 3,282,512
Apr 06 2020 49.94 2.13 4.46% 49.48 49.96 47.81 2,821,357
Apr 03 2020 47.81 0.00 +0.00% 48.62 48.90 47.55 0
Apr 03 2020 47.81 -1.01 -2.07% 48.62 48.90 47.55 2,864,917
Apr 02 2020 48.82 0.00 +0.00% 48.19 49.03 48.00 0
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 0.00 +0.00% 49.00 49.69 47.45 0
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 0.00 +0.00% 50.10 51.20 49.22 0
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 0.00 +0.00% 47.82 48.49 45.91 0
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 0.00 +0.00% 46.69 47.31 45.08 0
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 0.00 +0.00% 47.58 47.90 42.82 0
Mar 13 2020 46.24 2.56 5.86% 47.58 47.90 42.82 8,516,154
Mar 12 2020 43.68 0.00 +0.00% 43.62 47.00 43.50 0
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 0.00 +0.00% 49.60 50.00 48.50 0
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
Mar 03 2020 50.19 -0.03 -0.06% 50.99 51.18 49.88 5,340,933
Mar 02 2020 50.22 0.00 +0.00% 49.65 50.24 49.34 0
Mar 02 2020 50.22 0.57 1.15% 49.65 50.24 49.34 6,001,304
Feb 28 2020 49.65 -0.19 -0.38% 48.21 49.72 48.16 7,198,417
Feb 27 2020 49.84 0.00 +0.00% 50.26 51.0428 49.66 0
Feb 27 2020 49.84 -1.21 -2.37% 50.26 51.0428 49.66 8,507,177
Feb 26 2020 51.05 0.64 1.27% 51.175 51.56 50.40 6,239,432
Feb 25 2020 50.41 1.00 2.02% 51.15 51.35 50.31 7,824,408
Feb 24 2020 49.41 -2.06 -4.0% 48.72 51.00 48.69 4,667,567
Feb 21 2020 51.47 0.00 +0.00% 51.74 52.05 51.21 0
Feb 21 2020 51.47 -0.79 -1.51% 51.74 52.05 51.21 4,103,520
Feb 20 2020 52.26 0.00 +0.00% 52.80 52.90 52.03 0
Feb 20 2020 52.26 -0.94 -1.77% 52.80 52.90 52.03 3,589,082
Feb 19 2020 53.20 0.36 0.67% 52.90 53.34 52.86 3,497,124
Feb 18 2020 52.845 -0.46 -0.85% 52.48 53.653 52.07 2,692,083
Feb 17 2020 53.30 0.00 +0.00% 53.31 54.25 53.06 0
Feb 14 2020 53.30 0.00 +0.00% 53.31 54.25 53.06 0
Feb 14 2020 53.30 -0.22 -0.41% 53.31 54.25 53.06 2,513,689
Feb 13 2020 53.52 0.00 +0.00% 53.40 53.75 53.00 0
Feb 13 2020 53.52 0.03 0.06% 53.40 53.75 53.00 3,460,685
Feb 12 2020 53.49 0.79 1.5% 53.13 53.75 52.61 4,969,346
Feb 11 2020 52.70 0.00 +0.00% 52.73 53.25 51.90 0
Feb 11 2020 52.70 0.74 1.42% 52.73 53.25 51.90 5,289,365
Feb 10 2020 51.96 0.91 1.78% 51.06 52.07 51.00 3,564,539
Feb 07 2020 51.05 -0.37 -0.72% 51.10 51.6963 50.84 4,135,430
Feb 06 2020 51.42 0.00 +0.00% 51.29 51.61 50.85 0
Feb 06 2020 51.42 0.58 1.14% 51.29 51.61 50.85 3,259,839
Feb 05 2020 50.84 -0.26 -0.51% 51.45 51.55 50.25 5,240,632
Feb 04 2020 51.10 1.66 3.36% 51.34 51.60 50.68 4,855,019
Feb 03 2020 49.44 0.00 +0.00% 48.76 49.54 48.65 0
Feb 03 2020 49.44 1.53 3.19% 48.76 49.54 48.65 5,344,059
Jan 31 2020 47.91 -1.17 -2.38% 47.93 48.8747 47.4836 5,588,797
Jan 30 2020 49.08 -0.45 -0.91% 48.11 49.21 48.00 5,446,084
Jan 29 2020 49.53 0.00 +0.00% 49.52 49.56 48.90 0
Jan 29 2020 49.53 1.31 2.72% 49.52 49.56 48.90 6,090,266
Jan 28 2020 48.22 0.00 +0.00% 47.55 48.48 47.40 0
Jan 28 2020 48.22 0.80 1.69% 47.55 48.48 47.40 7,210,566
Jan 27 2020 47.42 -1.51 -3.09% 46.38 47.84 45.66 9,270,312
Jan 24 2020 48.93 -0.92 -1.85% 49.63 49.69 48.70 4,248,301
Jan 23 2020 49.85 0.00 +0.00% 49.02 49.9855 49.00 0
Jan 23 2020 49.85 -0.03 -0.06% 49.02 49.9855 49.00 4,581,735
Jan 22 2020 49.88 0.67 1.36% 49.99 50.21 49.61 4,749,601
Jan 21 2020 49.21 -2.39 -4.63% 49.71 51.46 49.15 6,613,940
Jan 20 2020 51.60 0.00 +0.00% 51.45 51.62 51.35 0
Jan 17 2020 51.60 0.00 +0.00% 51.45 51.62 51.35 0
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 0.00 +0.00% 51.55 52.30 51.23 0
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 0.00 +0.00% 49.99 50.50 49.90 0
Jan 09 2020 50.48 0.83 1.67% 49.99 50.50 49.90 2,873,970
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:20200408 06:42:54