Tencent Holding Ltd. (PC) Historical Data - TCEHY

TCEHY Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 19 2019 43.33 42.74 0.86 +2.04% 42.52 43.37 4,429,211
Aug 16 2019 41.57 41.885 0.10 +0.25% 41.35 42.01 4,240,240
Aug 15 2019 41.8 41.78 0.30 +0.72% 41.44 42 3,962,307
Aug 14 2019 41.76 41.48 -1.88 -4.34% 41.22 43.5916 10,428,094
Aug 13 2019 42.43 43.36 0.59 +1.38% 42.3 44.15 5,033,580
Aug 12 2019 42.79 42.77 -0.22 -0.51% 42.37 42.95 4,263,173
Aug 09 2019 43.13 42.99 0.00 +0.00% 42.67 43.8178 0
Aug 09 2019 43.13 42.99 -0.85 -1.94% 42.67 43.8178 3,389,462
Aug 08 2019 43.66 43.84 0.44 +1.01% 42.78 43.95 4,677,060
Aug 07 2019 42.77 43.4 0.61 +1.43% 42.38 43.57 3,722,215
Aug 06 2019 43.26 42.79 0.46 +1.09% 42.5 43.28 4,398,766
Aug 05 2019 42.6 42.33 0.00 +0.00% 41.93 44 0
Aug 05 2019 42.6 42.33 -2.56 -5.7% 41.93 44 7,339,976
Aug 02 2019 44.93 44.89 -0.79 -1.73% 44.75 45.974 4,900,642
Aug 01 2019 47.161 45.68 -0.82 -1.76% 45.43 47.53 5,595,950
Jul 31 2019 47.02 46.5 -0.67 -1.42% 45.83 47.1374 1,910,363
Jul 30 2019 47.25 47.17 -0.36 -0.76% 47.01 47.43 2,014,552
Jul 29 2019 47.62 47.53 0.17 +0.36% 47.25 47.75 2,541,565
Jul 26 2019 47.38 47.36 0.19 +0.40% 47.18 47.61 2,321,545
Jul 25 2019 47.47 47.17 0.00 +0.00% 46.81 47.55 0
Jul 25 2019 47.47 47.17 0.27 +0.58% 46.81 47.55 2,527,760
Jul 24 2019 46.65 46.9 0.74 +1.60% 46.53 46.99 1,951,767
Jul 23 2019 45.96 46.161 0.00 +0.00% 45.75 46.33 0
Jul 23 2019 45.96 46.161 0.65 +1.43% 45.75 46.33 2,614,363
Jul 22 2019 45.85 45.51 -0.22 -0.48% 45.48 45.92 2,854,910
Jul 19 2019 46.18 45.73 0.18 +0.40% 45.63 46.37 2,373,343
Jul 18 2019 45.57 45.55 0.00 +0.00% 45.33 45.85 0
Jul 18 2019 45.57 45.55 -0.42 -0.91% 45.33 45.85 2,525,489
Jul 17 2019 46.45 45.97 -0.13 -0.28% 45.92 46.6 2,530,750
Jul 16 2019 46.115 46.1 0.00 +0.00% 46 46.35 1,414,526
Jul 15 2019 45.98 46.1 0.68 +1.50% 45.84 46.25 2,001,173
Jul 12 2019 45.43 45.42 0.00 +0.00% 45.26 45.54 0
Jul 12 2019 45.43 45.42 0.07 +0.15% 45.26 45.54 1,617,372
Jul 11 2019 45.72 45.35 -0.21 -0.46% 45.24 45.8 1,415,801
Jul 10 2019 45.7 45.56 0.54 +1.20% 45.4 46.17 3,305,034
Jul 09 2019 44.52 45.02 0.18 +0.40% 44.51 45.09 2,150,516
Jul 08 2019 45.01 44.84 0.00 +0.00% 44.61 45.05 0
Jul 08 2019 45.01 44.84 -0.81 -1.77% 44.61 45.05 2,361,248
Jul 05 2019 45.85 45.65 -0.5 -1.08% 45.19 45.99 1,678,729
Jul 04 2019 45.84 46.15 0.00 +0.00% 45.8 46.17 0
Jul 03 2019 45.84 46.15 0.00 +0.00% 45.8 46.17 0
Jul 03 2019 45.84 46.15 -0.06 -0.13% 45.8 46.17 609,729
Jul 02 2019 46.54 46.21 -0.27 -0.58% 46.1 56.515 2,064,476
Jul 01 2019 46.63 46.48 1.22 +2.70% 46 47.39 3,370,852
Jun 28 2019 45.13 45.26 -0.1 -0.22% 44.96 45.38 1,633,163
Jun 27 2019 44.825 45.36 0.41 +0.91% 44.8 45.42 1,867,899
Jun 26 2019 44.98 44.95 0.00 +0.00% 43.94 45.28 0
Jun 26 2019 44.98 44.95 1.01 +2.30% 43.94 45.28 2,642,179
Jun 25 2019 44.47 43.94 -1.21 -2.68% 43.8 45.05 3,256,706
Jun 24 2019 45.6 45.15 0.00 +0.00% 45.1 45.6 0
Jun 24 2019 45.6 45.15 -0.28 -0.62% 45.1 45.6 2,757,788
Jun 21 2019 45.042 45.43 0.00 +0.00% 45 45.5 0
Jun 21 2019 45.042 45.43 -0.06 -0.13% 45 45.5 2,958,596
Jun 20 2019 45.55 45.49 0.84 +1.88% 45 45.72 2,275,879
Jun 19 2019 44.25 44.65 0.00 +0.00% 43.85 44.69 0
Jun 19 2019 44.25 44.65 0.82 +1.87% 43.85 44.69 3,332,187
Jun 18 2019 42.85 43.83 0.00 +0.00% 42.74 44.05 0
Jun 18 2019 42.85 43.83 1.91 +4.56% 42.74 44.05 5,150,224
Jun 17 2019 42.18 41.92 0.15 +0.36% 41.86 42.35 2,568,043
Jun 14 2019 42 41.77 0.00 +0.00% 41.63 42.33 0
Jun 14 2019 42 41.77 -0.62 -1.46% 41.63 42.33 2,637,351
Jun 13 2019 42.89 42.39 -0.39 -0.91% 42.22 42.916 1,984,356
Jun 12 2019 43.09 42.78 0.00 +0.00% 42.6 43.31 0
Jun 12 2019 43.09 42.78 -1.12 -2.55% 42.6 43.31 2,363,377
Jun 11 2019 44.17 43.9 0.00 +0.00% 43.62 44.33 0
Jun 11 2019 44.17 43.9 0.46 +1.06% 43.62 44.33 3,543,528
Jun 10 2019 43.94 43.44 0.63 +1.47% 43.2266 44.09 4,484,772
Jun 07 2019 42.81 42.81 0.00 +0.00% 42.4 43.1 0
Jun 07 2019 42.81 42.81 0.70 +1.66% 42.4 43.1 3,268,079
Jun 06 2019 41.98 42.11 0.30 +0.72% 41.62 42.42 2,292,051
Jun 05 2019 42.46 41.81 -0.58 -1.37% 41.51 42.5 3,168,842
Jun 04 2019 42.15 42.39 -0.39 -0.91% 41.79 42.75 6,007,677
Jun 03 2019 42.76 42.78 0.00 +0.00% 41.76 43.895 0
Jun 03 2019 42.76 42.78 1.02 +2.44% 41.76 43.895 3,090,591
May 31 2019 41.26 41.76 0.17 +0.41% 41.13 41.9 2,845,850
May 30 2019 41.36 41.59 0.00 +0.00% 41.36 41.8 0
May 30 2019 41.36 41.59 0.14 +0.34% 41.36 41.8 3,161,025
May 29 2019 41.08 41.45 0.34 +0.81% 40.9 41.47 2,844,303
May 28 2019 41.79 41.115 0.00 +0.00% 40.9 41.79 0
May 28 2019 41.79 41.115 0.26 +0.62% 40.9 41.79 3,005,612
May 27 2019 41.58 40.86 0.00 +0.00% 40.85 41.63 0
May 24 2019 41.58 40.86 0.00 +0.00% 40.85 41.63 0
May 24 2019 41.58 40.86 -0.66 -1.59% 40.85 41.63 6,120,030
May 23 2019 41.54 41.52 -1.44 -3.35% 41.03 42.5 5,497,356
May 22 2019 42.99 42.96 0.00 +0.00% 42.68 43.34 0
May 22 2019 42.99 42.96 -0.38 -0.88% 42.68 43.34 3,365,130
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:20190820 00:40:41