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 | 5.88 | 9.43214629451 | 62.34 | 69.99 | 60.96 | 5086984 | 66.42553018 | DR |
| 4 | 12.22 | 21.8214285714 | 56 | 69.99 | 54.85 | 5506598 | 63.04178498 | DR |
| 12 | 16.31 | 31.4197649778 | 51.91 | 69.99 | 46.76 | 4301598 | 56.27860082 | DR |
| 26 | 21.21 | 45.1180599872 | 47.01 | 69.99 | 46.7 | 3376876 | 55.46221233 | DR |
| 52 | 32.73 | 92.2231614539 | 35.49 | 69.99 | 34.775 | 2833451 | 51.29897189 | DR |
| 156 | 20.06 | 41.6528239203 | 48.16 | 69.99 | 24.75 | 3289020 | 44.17221852 | DR |
| 260 | 18.62 | 37.5403225806 | 49.6 | 99.4 | 24.75 | 3674473 | 53.7851352 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 68.22 | -0.73 | -1.06 | 68.15 | 68.87 | 67.62 | 4737585 |
| 1741300140 | 68.95 | 1.41 | 2.08 | 69.35 | 69.99 | 67.975 | 5461935 |
| 1741213440 | 67.545 | 4.15 | 6.54 | 65.349999 | 67.7 | 64.275 | 7491641 |
| 1741126800 | 63.4 | 2.32 | 3.80 | 62.56 | 64.069999 | 61.42 | 4619784 |
| 1741040760 | 61.08 | -0.53 | -0.86 | 62.34 | 62.55 | 60.96 | 3123977 |
| 1740781260 | 61.61 | -1.66 | -2.62 | 61.32 | 62.0994 | 61.08 | 3025722 |
| 1740695340 | 63.27 | -0.67 | -1.05 | 63.47 | 64.5 | 63.02 | 2783220 |
| 1740608400 | 63.94 | 1.57 | 2.52 | 64.3 | 64.4 | 63.71 | 4780926 |
| 1740522480 | 62.37 | 0.73 | 1.18 | 62.25 | 62.67 | 61.8 | 3388853 |
| 1740435600 | 61.64 | -5.07 | -7.60 | 63.75 | 65.98 | 61.34 | 9964604 |
| 1740176400 | 66.709999 | 1.51 | 2.32 | 66.56 | 67.6 | 65.1032 | 6712418 |
| 1740090480 | 65.2 | 1.93 | 3.05 | 64.599999 | 66.269999 | 62.6343 | 7830091 |
| 1740003960 | 63.2704 | -1.18 | -1.83 | 63.85 | 64.43 | 63.25 | 4953561 |
| 1739917740 | 64.45 | 2.92 | 4.75 | 64.89 | 64.9 | 61.53 | 8847846 |
| 1739572020 | 61.53 | 3.75 | 6.49 | 61.1 | 61.75 | 59.4 | 9022642 |
| 1739485320 | 57.78 | 0.31 | 0.54 | 56.87 | 57.81 | 56.51 | 5410364 |
| 1739398920 | 57.47 | 2.14 | 3.87 | 56.4 | 57.74 | 56.37 | 3350104 |
| 1739312940 | 55.33 | -1.17 | -2.07 | 55.2 | 55.76 | 54.85 | 4354928 |
| 1739226000 | 56.5 | 1.54 | 2.80 | 56 | 56.5 | 55.09 | 4765170 |
| 1738967160 | 54.96 | 0.96 | 1.78 | 54.87 | 55.95 | 54.7 | 4392036 |
| 1738880400 | 54 | 0.37 | 0.69 | 54.01 | 54.2 | 53.63 | 3392213 |
| 1738794000 | 53.63 | -0.82 | -1.51 | 53.72 | 54 | 53.57 | 1788030 |
| 1738708080 | 54.45 | 2.02 | 3.85 | 53.8 | 54.8 | 53.8 | 4018377 |
| 1738621740 | 52.43 | -0.59 | -1.11 | 51.8 | 53 | 51.6 | 2966432 |
| 1738362000 | 53.02 | -1.41 | -2.59 | 54.44 | 54.59 | 52.89 | 4563066 |
| 1738276080 | 54.43 | 1.79 | 3.40 | 52.5 | 54.5 | 52.4 | 4768431 |
| 1738189740 | 52.64 | 0.04 | 0.08 | 52.62 | 53.15 | 52.2 | 5552966 |
| 1738103280 | 52.6 | 1.49 | 2.92 | 51.55 | 52.6 | 51.185 | 3467766 |
| 1738016820 | 51.11 | 0.76 | 1.51 | 50.78 | 51.43 | 50.6806 | 4918646 |
| 1737757440 | 50.35 | 1.11 | 2.25 | 49.96 | 50.95 | 49.85 | 3635341 |
| 1737671220 | 49.24 | -0.01 | -0.02 | 48.8 | 50 | 48.67 | 3180970 |
| 1737584640 | 49.25 | 0.02 | 0.04 | 49.07 | 49.34 | 48.9575 | 1505667 |
| 1737498540 | 49.23 | -0.11 | -0.22 | 49.63 | 49.72 | 49.06 | 2430022 |
| 1737152880 | 49.34 | 0.57 | 1.17 | 48.7 | 49.84 | 48.6 | 4331619 |
| 1737066420 | 48.77 | -0.08 | -0.16 | 49 | 49 | 48.55 | 3631756 |
| 1736979720 | 48.85 | 1.16 | 2.43 | 48.86 | 48.98 | 48.3 | 3439246 |
| 1736893380 | 47.69 | 0.74 | 1.58 | 48.1 | 48.14 | 47.65 | 3595214 |
| 1736806800 | 46.95 | 0.11 | 0.23 | 46.89 | 47.12 | 46.76 | 2698614 |
| 1736547720 | 46.84 | -0.83 | -1.74 | 47.28 | 47.535 | 46.82 | 3575346 |
| 1736375340 | 47.67 | -0.44 | -0.91 | 47.43 | 48.11 | 47.04 | 3195704 |
| 1736288940 | 48.11 | -0.9 | -1.84 | 49.2 | 49.78 | 47.91 | 9127370 |
| 1736202360 | 49.01 | -4.16 | -7.82 | 53.13 | 53.5 | 47.94 | 23501095 |
| 1735942980 | 53.17 | -0.04 | -0.08 | 53.21 | 53.4 | 52.94 | 1647639 |
| 1735856700 | 53.21 | 0.03 | 0.06 | 53 | 53.55 | 53 | 2105994 |
| 1735683960 | 53.18 | -0.05 | -0.09 | 53.12 | 53.35 | 53.04 | 1196656 |
| 1735597740 | 53.23 | -0.37 | -0.69 | 53.75 | 53.95 | 53.15 | 2181997 |
| 1735338000 | 53.6 | -0.51 | -0.94 | 53.8 | 53.88 | 53.38 | 1366335 |
| 1735252020 | 54.11 | 0.04 | 0.07 | 54.23 | 54.44 | 53.85 | 724886 |
| 1735078200 | 54.07 | -0.1 | -0.18 | 54.1 | 54.24 | 53.95 | 545319 |
| 1734992400 | 54.17 | -0.51 | -0.93 | 53.77 | 54.28 | 53.65 | 2308238 |
| 1734733200 | 54.68 | 1.6 | 3.01 | 54.61 | 54.98 | 54.15 | 4433441 |
| 1734646800 | 53.08 | 1.56 | 3.03 | 53.32 | 53.4 | 53 | 2931804 |
| 1734560940 | 51.52 | -0.75 | -1.43 | 52.34 | 52.35 | 51.35 | 1915215 |
| 1734474360 | 52.27 | 0.47 | 0.91 | 51.82 | 52.3 | 51.73 | 1376441 |
| 1734388140 | 51.8 | -0.84 | -1.60 | 51.91 | 52.6 | 51.73 | 1552648 |
| 1734128940 | 52.64 | -0.35 | -0.66 | 52.75 | 52.8375 | 52.48 | 1219551 |
| 1734042480 | 52.99 | 0.21 | 0.40 | 52.78 | 53.2 | 52.61 | 1117990 |
| 1733955900 | 52.78 | -0.27 | -0.51 | 52.65 | 52.85 | 52.51 | 1926509 |
| 1733869200 | 53.05 | -2.25 | -4.07 | 52.96 | 53.98 | 52.83 | 2411790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
