Tencent Holding Ltd. (PC) Historical Data - TCEHY

TCEHY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 45.84 0.06 0.13% 45.98 47.00 45.71 5,258,281
Dec 12 2019 45.78 1.82 4.14% 44.69 45.89 43.29 7,246,568
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 0.00 +0.00% 42.73 42.97 42.52 0
Dec 09 2019 42.55 -0.19 -0.44% 42.73 42.97 42.52 2,571,333
Dec 06 2019 42.74 0.00 +0.00% 42.95 42.97 42.5269 0
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 0.00 +0.00% 42.04 42.46 41.525 0
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 0.00 +0.00% 42.38 42.72 42.08 0
Nov 29 2019 42.15 -0.75 -1.75% 42.38 42.72 42.08 1,562,448
Nov 28 2019 42.90 0.00 +0.00% 42.81 42.98 42.71 0
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 0.00 +0.00% 43.21 43.69 43.15 0
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 0.00 +0.00% 42.78 42.81 42.32 0
Nov 20 2019 42.45 -0.37 -0.86% 42.78 42.81 42.32 2,880,908
Nov 19 2019 42.82 0.00 +0.00% 42.85 43.00 42.17 0
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 0.00 +0.00% 40.30 41.50 40.28 0
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
Nov 11 2019 41.69 -0.10 -0.24% 41.40 41.83 41.33 3,286,410
Nov 08 2019 41.79 0.00 +0.00% 41.96 42.505 41.60 0
Nov 08 2019 41.79 -0.93 -2.18% 41.96 42.505 41.60 2,923,646
Nov 07 2019 42.72 0.22 0.52% 42.64 42.81 41.53 3,161,402
Nov 06 2019 42.50 0.12 0.28% 42.56 42.67 42.35 2,183,763
Nov 05 2019 42.38 0.00 +0.00% 42.38 42.60 42.20 0
Nov 05 2019 42.38 0.41 0.98% 42.38 42.60 42.20 2,907,320
Nov 04 2019 41.97 0.88 2.14% 41.99 41.99 41.15 3,734,336
Nov 01 2019 41.09 0.00 +0.00% 41.04 41.21 40.6937 0
Nov 01 2019 41.09 0.59 1.46% 41.04 41.21 40.6937 3,217,968
Oct 31 2019 40.50 0.00 +0.00% 40.70 40.78 40.36 0
Oct 31 2019 40.50 0.13 0.32% 40.70 40.78 40.36 2,433,229
Oct 30 2019 40.37 0.22 0.55% 40.29 40.44 40.04 2,237,000
Oct 29 2019 40.15 0.00 +0.00% 40.42 41.0336 40.14 0
Oct 29 2019 40.15 -0.95 -2.31% 40.42 41.0336 40.14 4,333,620
Oct 28 2019 41.10 0.48 1.18% 41.19 41.30 40.80 5,281,439
Oct 25 2019 40.62 0.23 0.57% 40.21 40.7102 40.16 5,182,586
Oct 24 2019 40.39 0.00 +0.00% 40.55 40.95 40.31 0
Oct 24 2019 40.39 -0.20 -0.49% 40.55 40.95 40.31 5,436,599
Oct 23 2019 40.59 -0.70 -1.7% 40.53 41.3919 40.21 3,799,706
Oct 22 2019 41.29 0.00 +0.00% 41.68 41.75 41.23 0
Oct 22 2019 41.29 -0.26 -0.63% 41.68 41.75 41.23 2,324,182
Oct 21 2019 41.55 -0.10 -0.24% 41.41 41.65 41.17 2,249,058
Oct 18 2019 41.65 0.00 +0.00% 42.08 42.23 41.61 0
Oct 18 2019 41.65 -0.40 -0.95% 42.08 42.23 41.61 3,268,804
Oct 17 2019 42.05 0.17 0.41% 42.12 42.20 41.91 2,430,113
Oct 16 2019 41.88 -0.21 -0.49% 42.16 42.25 41.72 3,465,198
Oct 15 2019 42.085 0.59 1.43% 41.81 42.12 41.52 4,637,354
Oct 14 2019 41.49 0.00 +0.00% 41.58 41.9699 41.44 0
Oct 14 2019 41.49 -0.12 -0.29% 41.58 41.9699 41.44 3,517,798
Oct 11 2019 41.61 0.68 1.66% 41.55 42.00 41.46 5,493,152
Oct 10 2019 40.93 0.00 +0.00% 40.86 41.24 40.60 0
Oct 10 2019 40.93 0.37 0.91% 40.86 41.24 40.60 4,892,325
Oct 09 2019 40.56 -0.10 -0.25% 40.65 41.10 40.40 3,148,831
Oct 08 2019 40.66 0.00 +0.00% 40.81 41.05 40.60 0
Oct 08 2019 40.66 -0.34 -0.83% 40.81 41.05 40.60 3,577,782
Oct 07 2019 41.00 -0.42 -1.01% 41.21 41.54 40.92 1,749,348
Oct 04 2019 41.4186 -0.26 -0.63% 41.10 41.49 40.90 2,475,949
Oct 03 2019 41.68 0.00 +0.00% 41.39 41.76 41.04 0
Oct 03 2019 41.68 0.59 1.44% 41.39 41.76 41.04 2,675,648
Oct 02 2019 41.09 -0.39 -0.93% 40.93 41.5236 40.67 3,552,475
Oct 01 2019 41.475 0.00 +0.00% 41.72 41.93 41.33 0
Oct 01 2019 41.475 -0.16 -0.37% 41.72 41.93 41.33 2,266,005
Sep 30 2019 41.63 0.74 1.81% 41.90 42.03 41.62 3,639,235
Sep 27 2019 40.89 -1.10 -2.62% 41.97 42.33 40.57 5,931,852
Sep 26 2019 41.99 -0.26 -0.62% 42.15 42.6812 41.88 2,946,283
Sep 25 2019 42.25 0.00 +0.00% 41.93 42.32 41.73 0
Sep 25 2019 42.25 -0.02 -0.05% 41.93 42.32 41.73 2,787,230
Sep 24 2019 42.27 0.00 +0.00% 42.75 42.80 42.18 0
Sep 24 2019 42.27 -0.60 -1.4% 42.75 42.80 42.18 1,726,316
Sep 23 2019 42.87 0.00 +0.00% 42.58 42.99 42.56 0
Sep 23 2019 42.87 0.10 0.23% 42.58 42.99 42.56 2,350,504
Sep 20 2019 42.77 0.00 +0.00% 43.01 43.45 42.56 0
Sep 20 2019 42.77 -0.39 -0.9% 43.01 43.45 42.56 2,857,703
Sep 19 2019 43.16 -0.31 -0.71% 43.22 43.59 43.12 2,629,756
Sep 18 2019 43.47 -0.67 -1.52% 43.83 43.86 43.16 4,042,231
Sep 17 2019 44.14 0.17 0.39% 43.80 44.20 43.75 2,389,831
Sep 16 2019 43.97 0.00 +0.00% 44.15 44.33 43.78 0
Sep 16 2019 43.97 -0.62 -1.39% 44.15 44.33 43.78 3,239,418
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:20191215 06:02:21