Tencent Holdings Ltd (PK) (TCEHY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 3.53704478861 | 47.78 | 52 | 47.55 | 1382184 | 48.88429478 | DR |
| 4 | 1.59 | 3.32080200501 | 47.88 | 52 | 46.7 | 1489559 | 48.18505637 | DR |
| 12 | 1.97 | 4.14736842105 | 47.5 | 52 | 43 | 2018706 | 47.63688875 | DR |
| 26 | 12.38 | 33.3782690752 | 37.09 | 52.1 | 36.64 | 2241042 | 45.95832368 | DR |
| 52 | 9.93 | 25.1138088012 | 39.54 | 52.1 | 33 | 2563864 | 41.27978953 | DR |
| 156 | -8.03 | -13.9652173913 | 57.5 | 66.04 | 24.75 | 3585848 | 46.20817955 | DR |
| 260 | 6.46 | 15.0197628458 | 43.01 | 99.4 | 24.75 | 3697306 | 52.79897199 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 49.47 | -0.6 | -1.20 | 49.99 | 50 | 49.42 | 1577911 |
| 1726781220 | 50.07 | 1.67 | 3.45 | 49.72 | 52 | 49 | 2438711 |
| 1726694460 | 48.4 | -0.11 | -0.23 | 48.5 | 48.8 | 48.33 | 1243257 |
| 1726608240 | 48.51 | 0.26 | 0.54 | 48.68 | 48.84 | 48.51 | 942267 |
| 1726521720 | 48.25 | 0.43 | 0.90 | 48.19 | 48.4 | 48.19 | 1155586 |
| 1726262940 | 47.82 | 0.27 | 0.57 | 47.78 | 47.98 | 47.55 | 1131098 |
| 1726176540 | 47.55 | -0.08 | -0.17 | 47.63 | 47.69 | 47.38 | 1278244 |
| 1726090140 | 47.63 | 0.66 | 1.41 | 47.34 | 47.78 | 47.015 | 1603709 |
| 1726003500 | 46.97 | -0.55 | -1.16 | 47.01 | 47.575 | 46.7 | 1320631 |
| 1725917160 | 47.52 | 0.32 | 0.68 | 47.3 | 47.86 | 47.15 | 1072920 |
| 1725658020 | 47.2 | -0.62 | -1.30 | 47.75 | 47.84 | 47.15 | 1253144 |
| 1725571440 | 47.82 | -0.04 | -0.08 | 47.78 | 48.05 | 47.69 | 1301217 |
| 1725485040 | 47.86 | -0.28 | -0.58 | 47.78 | 48.45 | 47.78 | 1416149 |
| 1725398880 | 48.14 | -0.37 | -0.76 | 48.24 | 48.33 | 48.08 | 1775400 |
| 1725053340 | 48.51 | 0.26 | 0.54 | 48.73 | 50 | 48.08 | 1305623 |
| 1724966400 | 48.25 | 0.47 | 0.98 | 48.27 | 48.4 | 47.7839 | 1137571 |
| 1724880360 | 47.78 | -0.97 | -1.99 | 47.73 | 48.19 | 47.55 | 2467999 |
| 1724794080 | 48.75 | 0.22 | 0.45 | 48.8 | 48.85 | 48.65 | 1495421 |
| 1724707740 | 48.53 | 0.16 | 0.33 | 48.45 | 48.68 | 48.29 | 2258269 |
| 1724448480 | 48.37 | 0.39 | 0.81 | 47.88 | 48.6 | 47.86 | 1704402 |
| 1724362140 | 47.98 | -0.01 | -0.02 | 48.17 | 48.42 | 46.66 | 1905818 |
| 1724275380 | 47.99 | 0.97 | 2.06 | 47.79 | 48.05 | 47.5 | 1724653 |
| 1724188800 | 47.02 | -0.98 | -2.04 | 47.63 | 48 | 46.93 | 1925286 |
| 1724102880 | 48 | -0.12 | -0.25 | 47.91 | 48.18 | 47.77 | 2660168 |
| 1723843740 | 48.12 | 0.5 | 1.05 | 47.64 | 48.19 | 47.62 | 2018839 |
| 1723756860 | 47.62 | 0.28 | 0.59 | 47.33 | 47.9 | 47.1 | 3478036 |
| 1723670820 | 47.34 | -1.64 | -3.35 | 48.73 | 49.5 | 46.11 | 5705062 |
| 1723584360 | 48.98 | 0.43 | 0.89 | 48.81 | 49.03 | 48.55 | 2167415 |
| 1723497900 | 48.55 | 1 | 2.10 | 48.29 | 48.9 | 47.92 | 2568703 |
| 1723238400 | 47.55 | -0.21 | -0.44 | 47.42 | 47.75 | 47.15 | 1576873 |
| 1723152000 | 47.76 | 1.59 | 3.44 | 47.17 | 48 | 47.03 | 2524771 |
| 1723065720 | 46.17 | 0.75 | 1.65 | 46.62 | 46.77 | 46.06 | 1316695 |
| 1722979800 | 45.42 | -0.24 | -0.53 | 45.38 | 45.66 | 45.05 | 1899205 |
| 1722893340 | 45.66 | -0.15 | -0.33 | 44.98 | 45.8864 | 44.25 | 3440703 |
| 1722634140 | 45.81 | -0.38 | -0.82 | 45.66 | 45.97 | 45.52 | 2222433 |
| 1722547620 | 46.19 | 0.14 | 0.30 | 46.74 | 46.83 | 46.11 | 2636852 |
| 1722461340 | 46.05 | 0.96 | 2.13 | 46.4 | 46.6 | 46.01 | 2223013 |
| 1722374820 | 45.09 | -0.52 | -1.14 | 45.15 | 45.34 | 45 | 2459088 |
| 1722288180 | 45.61 | 0.05 | 0.11 | 45.67 | 45.95 | 45.47 | 1142973 |
| 1722029100 | 45.56 | 0.49 | 1.09 | 45.34 | 45.77 | 45.19 | 1347057 |
| 1721942400 | 45.07 | -1.21 | -2.61 | 45 | 46.01 | 43 | 2161852 |
| 1721856480 | 46.28 | -0.7 | -1.49 | 46.5 | 46.86 | 46.2 | 1451649 |
| 1721770140 | 46.98 | -1.22 | -2.53 | 47.05 | 47.11 | 46.71 | 2134724 |
| 1721683740 | 48.2 | 1.54 | 3.30 | 47.87 | 48.26 | 47.87 | 1560213 |
| 1721424180 | 46.66 | 0.03 | 0.06 | 46.63 | 46.76 | 46.27 | 1803053 |
| 1721337960 | 46.63 | -0.55 | -1.17 | 47.09 | 47.25 | 46.55 | 3936026 |
| 1721251320 | 47.18 | -1.35 | -2.78 | 47.5 | 47.63 | 47.07 | 2692050 |
| 1721164920 | 48.53 | -0.89 | -1.80 | 48.16 | 48.78 | 48.01 | 2335775 |
| 1721078940 | 49.42 | -1.03 | -2.04 | 49.77 | 50 | 49.37 | 1878620 |
| 1720819200 | 50.45 | 0.95 | 1.92 | 50.61 | 51.02 | 50 | 2678497 |
| 1720733280 | 49.5 | 0.86 | 1.77 | 49.33 | 49.69 | 49.2 | 3067822 |
| 1720646880 | 48.64 | -0.43 | -0.88 | 48.41 | 49.07 | 48.3 | 1987464 |
| 1720560540 | 49.07 | 0.73 | 1.51 | 48.5 | 49.07 | 48.41 | 3504712 |
| 1720473600 | 48.34 | -0.1 | -0.21 | 48.4 | 48.5 | 48.17 | 1196745 |
| 1720214640 | 48.44 | -0.33 | -0.68 | 48.23 | 48.48 | 48.04 | 1440593 |
| 1720041000 | 48.77 | 1.37 | 2.89 | 48.33 | 48.89 | 48.33 | 2693160 |
| 1719955740 | 47.4 | -0.06 | -0.13 | 47.2 | 47.49 | 47.09 | 1441531 |
| 1719868980 | 47.46 | 0.1 | 0.21 | 47.42 | 47.87 | 47.42 | 1744768 |
| 1719610020 | 47.36 | -0.19 | -0.40 | 47.5 | 47.72 | 47.26 | 2130412 |
| 1719523200 | 47.55 | -0.87 | -1.80 | 48 | 48.2 | 47.45 | 1665016 |
| 1719437040 | 48.42 | -0.13 | -0.27 | 48.5 | 48.7708 | 48.24 | 1210328 |
| 1719350880 | 48.55 | -0.4 | -0.82 | 48.5 | 48.77 | 48.33 | 1374630 |
| 1719264540 | 48.95 | 0.23 | 0.47 | 48.72 | 49.35 | 48.65 | 1098018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
