Mail

TCTZF - Tencent Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	40.84	41.29	40.65	41.11	41.11	7,400
May 25, 2023	40.96	41.31	40.42	40.42	40.42	20,600
May 24, 2023	41.78	41.78	41.51	41.57	41.57	14,400
May 23, 2023	42.45	43.04	42.25	42.33	42.33	26,200
May 22, 2023	43.50	44.05	42.67	43.44	43.44	12,000
May 19, 2023	42.40	42.80	42.40	42.67	42.67	6,100
May 19, 2023	0.307 Dividend
May 18, 2023	42.61	43.22	42.08	42.63	42.32	11,200
May 17, 2023	44.25	44.81	44.25	44.81	44.49	17,200
May 16, 2023	42.03	43.93	42.03	43.62	43.31	54,400
May 15, 2023	43.68	44.45	43.68	44.36	44.04	34,200
May 12, 2023	41.54	41.75	41.17	41.25	40.95	51,200
May 11, 2023	41.27	42.55	41.23	42.55	42.24	13,700
May 10, 2023	42.61	42.61	41.70	42.28	41.98	21,600
May 09, 2023	41.68	42.08	41.68	41.85	41.55	16,200
May 08, 2023	44.83	44.83	42.98	43.29	42.98	13,800
May 05, 2023	43.88	43.88	43.01	43.26	42.95	21,200
May 04, 2023	42.60	43.25	42.21	43.25	42.94	6,300
May 03, 2023	41.77	43.93	41.77	43.93	43.61	6,300
May 02, 2023	42.82	43.24	42.82	42.97	42.66	21,700
May 01, 2023	43.64	44.95	43.55	43.67	43.36	15,600
Apr 28, 2023	44.02	44.51	43.22	44.51	44.19	2,100
Apr 27, 2023	44.48	44.48	43.21	43.89	43.57	23,800
Apr 26, 2023	43.66	44.40	43.66	44.04	43.72	9,200
Apr 25, 2023	43.29	43.29	42.43	42.43	42.12	9,500
Apr 24, 2023	43.41	44.25	43.13	43.30	42.99	11,900
Apr 21, 2023	43.83	44.56	43.83	44.22	43.90	2,400
Apr 20, 2023	44.43	45.24	44.43	44.78	44.46	23,400
Apr 19, 2023	45.92	45.92	45.13	45.92	45.59	12,600
Apr 18, 2023	46.17	47.05	45.78	46.51	46.18	10,600
Apr 17, 2023	46.42	47.25	46.42	47.04	46.70	38,700
Apr 14, 2023	45.88	46.77	45.88	46.00	45.67	14,200
Apr 13, 2023	46.94	47.00	45.18	46.27	45.94	9,400
Apr 12, 2023	45.00	45.16	44.32	44.75	44.43	13,400
Apr 11, 2023	48.57	48.57	46.79	47.48	47.14	10,000
Apr 10, 2023	49.43	49.43	48.60	48.97	48.62	1,500
Apr 06, 2023	48.99	49.00	48.99	49.00	48.65	11,500
Apr 05, 2023	50.23	50.64	47.73	48.17	47.82	1,400
Apr 04, 2023	47.90	49.83	47.90	48.91	48.56	32,700
Apr 03, 2023	49.15	49.84	49.14	49.84	49.48	2,600
Mar 31, 2023	48.81	49.40	48.69	48.69	48.34	4,600
Mar 30, 2023	50.18	50.18	49.40	49.40	49.04	12,300
Mar 29, 2023	49.50	49.50	48.41	49.14	48.79	17,200
Mar 28, 2023	48.50	49.75	48.41	49.75	49.39	8,400
Mar 27, 2023	46.77	46.77	45.87	46.13	45.80	2,800
Mar 24, 2023	48.00	48.00	47.39	48.00	47.65	3,800
Mar 23, 2023	47.30	48.08	47.30	47.90	47.56	5,300
Mar 22, 2023	44.60	45.25	44.60	44.72	44.40	6,000
Mar 21, 2023	44.17	44.22	43.61	43.61	43.30	4,100
Mar 20, 2023	43.20	43.20	42.87	42.87	42.56	11,800
Mar 17, 2023	42.49	43.32	42.47	43.19	42.88	11,200
Mar 16, 2023	42.21	43.11	42.05	42.90	42.59	8,000
Mar 15, 2023	43.69	43.69	41.95	42.71	42.40	10,800
Mar 14, 2023	43.07	44.80	43.07	44.80	44.48	20,700
Mar 13, 2023	42.80	43.80	42.61	42.91	42.60	21,800
Mar 10, 2023	42.78	42.94	42.26	42.68	42.37	1,800
Mar 09, 2023	43.70	43.70	42.22	42.22	41.92	28,400
Mar 08, 2023	43.69	44.68	43.69	44.41	44.09	15,000
Mar 07, 2023	44.85	45.09	44.11	44.58	44.26	7,100
Mar 06, 2023	46.76	46.76	46.43	46.57	46.23	22,100
Mar 03, 2023	47.30	47.30	46.89	46.89	46.55	39,800
Mar 02, 2023	45.31	47.30	45.31	47.30	46.96	33,300
Mar 01, 2023	46.50	46.86	45.53	46.50	46.17	5,600
Feb 28, 2023	44.50	44.50	43.79	44.07	43.75	14,000
Feb 27, 2023	44.79	44.96	44.12	44.82	44.50	5,400
Feb 24, 2023	43.54	44.16	42.85	43.50	43.19	8,800
Feb 23, 2023	45.11	45.22	44.20	44.20	43.88	2,700
Feb 22, 2023	45.14	45.14	44.80	45.00	44.68	32,000
Feb 21, 2023	46.00	46.03	45.43	45.43	45.10	3,900
Feb 17, 2023	47.91	47.91	46.50	46.50	46.17	30,000
Feb 16, 2023	47.37	49.12	47.37	48.80	48.45	24,600
Feb 15, 2023	48.63	48.63	47.52	48.58	48.23	1,300
Feb 14, 2023	48.24	48.40	47.74	48.40	48.05	7,900
Feb 13, 2023	49.94	49.94	48.66	49.61	49.25	3,100
Feb 10, 2023	49.54	49.56	48.21	48.78	48.43	3,100
Feb 09, 2023	49.70	50.66	49.70	50.11	49.75	3,300
Feb 08, 2023	47.84	48.29	47.73	48.09	47.74	3,600
Feb 07, 2023	48.14	48.14	47.50	47.65	47.31	2,100
Feb 06, 2023	47.35	47.73	47.19	47.49	47.15	4,600
Feb 03, 2023	49.09	49.09	48.20	48.74	48.39	39,700
Feb 02, 2023	48.59	48.75	48.16	48.25	47.90	5,200
Feb 01, 2023	49.00	49.49	48.40	49.38	49.02	11,500
Jan 31, 2023	48.46	48.81	48.46	48.80	48.45	10,300
Jan 30, 2023	49.32	50.42	48.75	48.95	48.60	17,100
Jan 27, 2023	52.03	53.27	52.03	52.35	51.97	28,200
Jan 26, 2023	51.92	52.89	51.17	52.01	51.64	48,000
Jan 25, 2023	50.86	51.02	50.04	50.93	50.56	11,500
Jan 24, 2023	50.15	51.18	50.15	51.09	50.72	11,900
Jan 23, 2023	49.19	51.26	49.19	50.99	50.62	26,000
Jan 20, 2023	50.00	50.57	50.00	50.10	49.74	14,500
Jan 19, 2023	47.99	49.62	47.99	49.15	48.80	32,800
Jan 18, 2023	48.50	48.50	48.00	48.00	47.65	21,600
Jan 17, 2023	47.30	48.43	47.30	47.57	47.23	33,800
Jan 13, 2023	48.01	48.01	47.54	47.72	47.38	79,000
Jan 12, 2023	47.84	47.84	46.33	47.10	46.76	17,100
Jan 11, 2023	49.41	49.41	48.00	48.64	48.29	35,900
Jan 10, 2023	48.18	48.18	46.20	46.80	46.46	7,600
Jan 09, 2023	46.73	47.10	46.19	46.87	46.53	1,400
Jan 06, 2023	44.89	45.67	44.89	45.67	45.34	47,900
Jan 05, 2023	44.36	44.69	44.36	44.69	44.37	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...