Tencent Holding Ltd. (PC) Historical Data - TCEHY

TCEHY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 49.85 -0.03 -0.06% 49.02 49.9855 49.00 4,581,735
Jan 22 2020 49.88 0.67 1.36% 49.99 50.21 49.61 4,749,601
Jan 21 2020 49.21 -2.39 -4.63% 49.71 51.46 49.15 6,613,940
Jan 20 2020 51.60 0.00 +0.00% 51.45 51.62 51.35 0
Jan 17 2020 51.60 0.00 +0.00% 51.45 51.62 51.35 0
Jan 17 2020 51.60 0.05 0.1% 51.45 51.62 51.35 1,846,161
Jan 16 2020 51.55 0.38 0.74% 51.37 51.72 51.2861 2,267,786
Jan 15 2020 51.17 -0.22 -0.43% 51.38 51.5895 51.07 3,149,585
Jan 14 2020 51.39 0.00 +0.00% 51.55 52.30 51.23 0
Jan 14 2020 51.39 -0.92 -1.76% 51.55 52.30 51.23 3,395,153
Jan 13 2020 52.31 0.88 1.71% 51.99 53.31 51.70 4,921,717
Jan 10 2020 51.43 0.95 1.88% 51.18 51.67 49.83 5,373,212
Jan 09 2020 50.48 0.00 +0.00% 49.99 50.50 49.90 0
Jan 09 2020 50.48 0.83 1.67% 49.99 50.50 49.90 2,873,970
Jan 08 2020 49.65 -0.13 -0.26% 49.21 49.99 49.18 2,925,221
Jan 07 2020 49.78 0.00 +0.00% 49.54 49.98 49.084 0
Jan 07 2020 49.78 1.01 2.07% 49.54 49.98 49.084 4,659,957
Jan 06 2020 48.77 -0.26 -0.53% 48.333 48.80 48.23 4,714,331
Jan 03 2020 49.03 0.00 +0.00% 48.80 49.71 48.70 0
Jan 03 2020 49.03 -0.85 -1.7% 48.80 49.71 48.70 2,728,505
Jan 02 2020 49.88 1.87 3.9% 49.20 49.89 48.685 4,318,244
Jan 01 2020 48.01 0.00 +0.00% 48.43 48.43 47.69 0
Dec 31 2019 48.01 0.00 +0.00% 48.43 48.43 47.69 0
Dec 31 2019 48.01 -0.61 -1.25% 48.43 48.43 47.69 1,931,284
Dec 30 2019 48.62 0.00 +0.00% 49.02 49.27 48.52 0
Dec 30 2019 48.62 -0.62 -1.26% 49.02 49.27 48.52 2,571,813
Dec 27 2019 49.24 0.44 0.89% 49.10 49.36 48.81 2,577,881
Dec 26 2019 48.805 0.00 +0.00% 48.49 48.87 48.16 0
Dec 26 2019 48.805 0.46 0.96% 48.49 48.87 48.16 1,584,330
Dec 25 2019 48.34 0.00 +0.00% 48.34 48.45 47.975 0
Dec 24 2019 48.34 0.00 +0.00% 48.34 48.45 47.975 0
Dec 24 2019 48.34 -0.12 -0.25% 48.34 48.45 47.975 572,633
Dec 23 2019 48.46 0.31 0.64% 48.39 48.49 48.15 1,739,200
Dec 20 2019 48.15 -0.14 -0.29% 48.17 48.33 47.90 4,539,136
Dec 19 2019 48.29 -0.14 -0.29% 47.97 48.31 47.75 3,783,109
Dec 18 2019 48.43 0.75 1.57% 48.25 48.57 47.985 3,433,120
Dec 17 2019 47.68 0.00 +0.00% 47.42 47.96 46.80 0
Dec 17 2019 47.68 1.32 2.85% 47.42 47.96 46.80 6,891,978
Dec 16 2019 46.36 0.52 1.13% 46.15 46.69 46.15 3,050,195
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 -0.37 -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 0.00 +0.00% 41.40 41.83 41.33 0
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


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.