TCEHY

Tencent (PK) Historical Data

TCEHY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 58.88 0.78 1.34% 58.55 60.05 58.41 5,904,725
Sep 21 2021 58.10 0.00 +0.00% 57.49 58.45 57.24 0
Sep 21 2021 58.10 1.42 2.51% 57.49 58.45 57.24 4,347,251
Sep 20 2021 56.68 0.00 +0.00% 57.50 58.68 56.06 0
Sep 20 2021 56.68 -2.22 -3.77% 57.50 58.68 56.06 6,051,808
Sep 17 2021 58.90 0.00 +0.00% 59.35 59.72 58.30 0
Sep 17 2021 58.90 0.62 1.06% 59.35 59.72 58.30 7,374,321
Sep 16 2021 58.28 0.06 0.1% 58.00 58.46 57.00 4,761,735
Sep 15 2021 58.22 -1.72 -2.87% 58.25 59.74 57.00 7,854,351
Sep 14 2021 59.94 0.00 +0.00% 60.675 60.88 59.75 0
Sep 14 2021 59.94 -1.49 -2.43% 60.675 60.88 59.75 5,311,408
Sep 13 2021 61.4305 -0.94 -1.51% 61.50 61.77 60.86 4,239,393
Sep 10 2021 62.37 -0.89 -1.41% 62.87 63.13 61.90 5,982,614
Sep 09 2021 63.26 -1.85 -2.84% 62.19 63.97 61.35 9,456,290
Sep 08 2021 65.11 0.00 +0.00% 66.95 67.77 65.02 0
Sep 08 2021 65.11 -1.98 -2.95% 66.95 67.77 65.02 7,560,964
Sep 07 2021 67.09 3.98 6.31% 65.75 67.67 64.55 6,740,766
Sep 06 2021 63.11 0.00 +0.00% 62.785 65.00 62.35 0
Sep 03 2021 63.11 0.00 +0.00% 62.785 65.00 62.35 0
Sep 03 2021 63.11 -0.26 -0.41% 62.785 65.00 62.35 4,724,693
Sep 02 2021 63.37 0.00 +0.00% 64.17 64.56 63.37 0
Sep 02 2021 63.37 -1.19 -1.84% 64.17 64.56 63.37 6,246,809
Sep 01 2021 64.56 2.90 4.7% 62.97 64.98 62.75 8,588,565
Aug 31 2021 61.66 0.00 +0.00% 61.00 62.18 60.00 0
Aug 31 2021 61.66 3.35 5.75% 61.00 62.18 60.00 7,180,018
Aug 30 2021 58.31 -0.65 -1.1% 57.50 59.255 57.00 7,846,005
Aug 27 2021 58.96 -1.00 -1.67% 60.19 60.19 58.75 8,778,014
Aug 26 2021 59.96 -0.93 -1.53% 60.55 60.94 59.85 6,935,716
Aug 25 2021 60.89 -1.67 -2.67% 61.19 62.40 60.39 8,768,302
Aug 24 2021 62.56 5.42 9.49% 60.65 62.65 57.20 13,260,183
Aug 23 2021 57.14 1.08 1.93% 56.21 57.28 55.505 7,367,859
Aug 20 2021 56.06 0.00 +0.00% 54.67 56.39 54.51 0
Aug 20 2021 56.06 2.32 4.32% 54.67 56.39 54.51 10,451,779
Aug 19 2021 53.74 -3.46 -6.05% 53.71 55.88 53.47 11,686,159
Aug 18 2021 57.20 0.00 +0.00% 56.32 58.24 56.25 0
Aug 18 2021 57.20 2.05 3.72% 56.32 58.24 56.25 9,624,389
Aug 17 2021 55.15 -2.37 -4.12% 55.40 56.975 55.05 12,005,346
Aug 16 2021 57.52 -2.71 -4.5% 57.75 59.755 55.51 7,833,148
Aug 13 2021 60.23 0.00 +0.00% 60.40 60.53 59.53 0
Aug 13 2021 60.23 -0.80 -1.31% 60.40 60.53 59.53 4,995,945
Aug 12 2021 61.03 0.00 +0.00% 61.69 62.00 60.55 0
Aug 12 2021 61.03 -1.29 -2.07% 61.69 62.00 60.55 4,516,816
Aug 11 2021 62.32 0.43 0.69% 62.50 62.61 61.55 3,202,262
Aug 10 2021 61.89 0.00 +0.00% 62.26 62.90 61.50 0
Aug 10 2021 61.89 1.34 2.21% 62.26 62.90 61.50 5,027,259
Aug 09 2021 60.55 2.84 4.92% 59.05 61.15 58.00 7,117,127
Aug 06 2021 57.71 0.00 +0.00% 58.885 59.08 57.06 0
Aug 06 2021 57.71 0.31 0.54% 58.885 59.08 57.06 8,717,048
Aug 05 2021 57.40 -1.74 -2.94% 57.105 59.02 56.60 7,450,375
Aug 04 2021 59.14 2.31 4.06% 58.65 59.53 58.42 6,277,194
Aug 03 2021 56.83 0.00 +0.00% 57.41 58.92 56.0331 0
Aug 03 2021 56.83 -4.49 -7.32% 57.41 58.92 56.0331 9,573,800
Aug 02 2021 61.32 0.12 0.2% 61.15 61.85 60.48 4,210,937
Jul 30 2021 61.20 -0.77 -1.24% 60.70 61.946 60.50 5,898,284
Jul 29 2021 61.97 0.00 +0.00% 63.865 65.00 61.05 0
Jul 29 2021 61.97 0.24 0.39% 63.865 65.00 61.05 8,692,293
Jul 28 2021 61.7303 2.83 4.81% 59.355 62.50 58.40 25,051,753
Jul 27 2021 58.90 -1.28 -2.13% 57.445 60.295 55.77 19,359,459
Jul 26 2021 60.18 -6.71 -10.03% 62.31 65.125 58.59 18,475,223
Jul 23 2021 66.89 -2.75 -3.95% 67.80 69.65 66.21 5,678,297
Jul 22 2021 69.64 0.00 +0.00% 70.10 70.17 69.11 0
Jul 22 2021 69.64 -0.25 -0.36% 70.10 70.17 69.11 1,763,829
Jul 21 2021 69.89 0.04 0.06% 69.055 69.95 68.95 2,493,283
Jul 20 2021 69.85 -0.12 -0.17% 69.60 70.1967 69.087 2,671,916
Jul 19 2021 69.97 0.00 +0.00% 70.25 70.40 69.50 0
Jul 19 2021 69.97 -1.50 -2.1% 70.25 70.40 69.50 3,485,122
Jul 16 2021 71.47 -1.16 -1.6% 72.85 72.8501 71.32 2,487,910
Jul 15 2021 72.63 0.80 1.11% 72.55 73.29 72.15 3,174,429
Jul 14 2021 71.83 0.87 1.23% 72.50 72.81 71.72 4,100,011
Jul 13 2021 70.96 0.00 +0.00% 70.975 73.295 70.00 0
Jul 13 2021 70.96 2.57 3.76% 70.975 73.295 70.00 5,505,532
Jul 12 2021 68.39 0.00 +0.00% 68.93 69.6734 68.12 0
Jul 12 2021 68.39 -2.38 -3.36% 68.93 69.6734 68.12 3,149,207
Jul 09 2021 70.77 0.00 +0.00% 69.58 71.15 67.80 0
Jul 09 2021 70.77 3.06 4.52% 69.58 71.15 67.80 2,889,153
Jul 08 2021 67.7109 -2.21 -3.16% 67.47 69.92 67.05 4,283,033
Jul 07 2021 69.92 0.00 +0.00% 70.35 71.615 69.56 0
Jul 07 2021 69.92 -1.71 -2.39% 70.35 71.615 69.56 5,071,597
Jul 06 2021 71.63 -2.56 -3.45% 72.28 73.99 71.209 4,459,230
Jul 05 2021 74.19 0.00 +0.00% 74.14 74.70 73.90 0
Jul 02 2021 74.19 0.00 +0.00% 74.14 74.70 73.90 0
Jul 02 2021 74.19 -0.57 -0.76% 74.14 74.70 73.90 1,847,239
Jul 01 2021 74.76 -0.54 -0.72% 75.30 75.40 74.24 2,029,917
Jun 30 2021 75.30 -1.30 -1.7% 75.34 76.60 75.03 1,997,071
Jun 29 2021 76.60 0.00 +0.00% 76.118 76.75 75.68 0
Jun 29 2021 76.60 -0.50 -0.65% 76.118 76.75 75.68 1,567,325
Jun 28 2021 77.10 -0.68 -0.87% 76.67 77.78 76.44 1,242,935
Jun 25 2021 77.779 0.00 +0.00% 76.86 77.87 75.67 0
Jun 25 2021 77.779 2.28 3.02% 76.86 77.87 75.67 2,398,285
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:20210923 02:10:13