Tencent Holdings Limited (PK) Historical Data - TCTZF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Tencent Holdings Limited (PK) (TCTZF)
Tencent Holdings Limited (PK) (TCTZF) Historical

Tencent Holdings Limited (PK) (TCTZF)

43.59

0.04

(0.09%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.39	14.109947644	38.2	43.89	38.09	16818	41.07510933	CS
4	4.816	12.4206942797	38.774	43.89	37.87	13309	39.85052155	CS
12	10.05	29.9642218247	33.54	43.89	33.54	14850	37.61130112	CS
26	7.83	21.8959731544	35.76	43.89	32.45	19515	38.07532748	CS
52	0.3	0.693000693001	43.29	46.556	32.45	19268	39.96507599	CS
156	-37.27	-46.092010883	80.86	82.945	24.73	34169	48.21207783	CS
260	-3.86	-8.13487881981	47.45	99.79	24.73	33648	52.56680015	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	43.55	0.96	2.25	43.42	43.89	42.67	6333
1713907740	42.591235	2.29	5.69	42	42.6	41.37	39732
1713821340	40.3	1.38	3.55	40.3	41.63	40.28015	5764
1713561900	38.92	0.29	0.75	38.63	39	38.09	25654
1713475500	38.63	0.38	1.00	38.2	39.763	38.2	6608
1713389100	38.248	-0.01	-0.03	39.084	39.084	38.08	12496
1713302940	38.258	0.16	0.42	39.156	39.156	38.25	10528
1713216000	38.0978	-0.51	-1.33	38.1	39.79	38	5289
1712957160	38.61	-1.03	-2.59	40.0999	40.0999	38.5	3588
1712870760	39.6365	0.44	1.11	40	40.37	39.605	5616
1712784000	39.2	0.44	1.15	39.29	39.6	39.2	2423
1712698140	38.756	-0.62	-1.58	39.7	39.7	38.65	4811
1712611200	39.38	-0.2	-0.51	39.5	39.77	39.25	31700
1712352000	39.58	0.15	0.38	39.698	39.698	39.33	2849
1712265780	39.43	-0.22	-0.55	39.172	39.78	39	32840
1712179500	39.65	-0.08	-0.21	39.7	39.7	38.8	39007
1712092980	39.732	-0.09	-0.22	38.5	40	38.5	3935
1712006940	39.82	0.9	2.30	38.25	39.82	38.25	6757
1711660800	38.924	0.17	0.43	38.774	39.02	37.87	6940
1711574580	38.7565	1.16	3.08	38	38.84	37.656487	123706
1711488540	37.6	0.67	1.81	38	38.3	37.5	4067
1711401600	36.93	0.3	0.83	37.132	37.132	36.059	4579
1711142880	36.626	0.13	0.35	36.35	37.4	36	4771
1711056240	36.5	0.06	0.16	36.382	37.57	35.74	22062
1710970140	36.44	-0.09	-0.23	36.281	37.27	36.1823	4583
1710883740	36.525	-0.58	-1.56	36.666	36.666	36	5950
1710796800	37.105	0.94	2.60	37.7	37.7	36.5	6585
1710537720	36.165	0.38	1.08	36.34	37.232	36.016	24526
1710451740	35.78	-1.72	-4.59	37.7	37.7	35.78	12812
1710365340	37.5	0.56	1.50	37.718	37.718	37.5	1064
1710278940	36.945	1.4	3.92	36	37.15	36	6543
1710192540	35.55	1.19	3.46	34.46	36.268	34.46	82238
1709936640	34.36	-0.32	-0.94	35.16	35.25	34	8014
1709850360	34.6849	0.18	0.54	34	34.976	34	2758
1709764080	34.5	0.43	1.27	35.1	35.33	34.5	7021
1709677620	34.066	-0.6	-1.74	34	34.4	34	6060
1709590980	34.67	-0.33	-0.96	33.76	35.05	33.76	9672
1709332140	35.0046	0.09	0.27	34.91	35.99	34.55	35652
1709245440	34.91	-0.09	-0.26	34.9	35.74	34.9	8518
1709159100	35	-1.5	-4.11	35.95	35.95	34.97	6260
1709072940	36.5	0.2	0.54	37.65	37.65	35.5871	8064
1708986360	36.303	-0.75	-2.02	37.05	37.05	36.21	8637
1708726800	37.05	0.05	0.14	36.95	37.266	36.81	46821
1708640940	37	0.42	1.14	37.155	37.74	36.91	4483
1708554000	36.584	0.36	1.00	35.97	37.16	35.97	2999
1708467600	36.22	-0.85	-2.30	36.9	36.9	35.2	11282
1708122180	37.074	0.37	1.01	36.75	37.2	36.75	10395
1708036140	36.702	-0.38	-1.03	36.75	37.254	36.576	9737
1707949620	37.085	-0.17	-0.44	37	37.182	36.75	31649
1707863340	37.25	0.15	0.40	37.1	37.45	36.65	6604
1707776940	37.1	0.01	0.03	37.578	38	35.69	7157
1707517200	37.09	0.89	2.46	36.542	37.568	36.2	6462
1707431280	36.2	-0.25	-0.69	35.09	37.24	35.09	15540
1707344940	36.45	-0.78	-2.10	36.384	37.69	36.384	3480
1707258480	37.2302	1.18	3.27	35.85	38.016	35.85	23826
1707172140	36.05	0.97	2.76	34.45	36.378	34.45	14697
1706912580	35.083	-0.14	-0.40	34.78	35.454	34.36	5598
1706826540	35.225	0.53	1.53	33.54	35.51	33.54	3563
1706740140	34.694	-0.1	-0.29	33.6	35.15	33.6	5212
1706653320	34.796	-0.82	-2.30	35.94	35.94	34.084	50044
1706567340	35.614	-0.88	-2.40	35.87	36.33	35.47	27989
1706307780	36.49	0.04	0.10	36.2001	36.74	36.2	26996
1706221620	36.452	0.2	0.56	36.312	37.16	36.29	4155

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions