Tencent Holdings Ltd (NNND)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.190724754065 | 49.81 | 51.41 | 49.205 | 22795 | 50.03759373 | DE |
| 4 | 0.13 | 0.2611752888 | 49.775 | 53 | 47.8 | 21021 | 49.99573239 | DE |
| 12 | 3.2 | 6.85151482711 | 46.705 | 57 | 46 | 34910 | 51.00050003 | DE |
| 26 | 4.895 | 10.8753610309 | 45.01 | 57 | 40.055 | 26490 | 48.19564522 | DE |
| 52 | 13.395 | 36.6885784717 | 36.51 | 57 | 30.52 | 32059 | 41.62189705 | DE |
| 156 | 11.925001 | 31.3981077251 | 37.979999 | 57 | 30.52 | 29013 | 40.94084122 | DE |
| 260 | 11.925001 | 31.3981077251 | 37.979999 | 57 | 30.52 | 29013 | 40.94084122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 50.05 | 0.1 | 0.20 | 49.915 | 50.05 | 49.5 | 10613 |
| 1734470820 | 49.95 | 0.6 | 1.21 | 49.36 | 50.04 | 49.205 | 50858 |
| 1734384420 | 49.355 | -1 | -1.98 | 49.65 | 49.795 | 49.35 | 10734 |
| 1734125220 | 50.35 | 0.08 | 0.16 | 50.15 | 50.54 | 49.905 | 17629 |
| 1734038820 | 50.27 | 0.12 | 0.24 | 51.23 | 51.41 | 50.13 | 19730 |
| 1733952420 | 50.15 | -0.21 | -0.42 | 49.81 | 50.49 | 49.705 | 15026 |
| 1733866020 | 50.36 | -2.54 | -4.80 | 50.33 | 51.2 | 49.555 | 45696 |
| 1733779620 | 52.9 | 3.1 | 6.21 | 49.82 | 53 | 49.785 | 59066 |
| 1733520420 | 49.805 | 0.31 | 0.62 | 50.01 | 50.35 | 49.705 | 18858 |
| 1733434020 | 49.5 | 0.8 | 1.64 | 49.46 | 49.595 | 49.005 | 17667 |
| 1733347620 | 48.7 | -0.35 | -0.71 | 49.22 | 49.435 | 48.505 | 8721 |
| 1733261220 | 49.05 | -0.05 | -0.09 | 49.295 | 49.495 | 48.825 | 30155 |
| 1733174820 | 49.095 | 0.1 | 0.20 | 48.505 | 49.245 | 48.43 | 15739 |
| 1732915620 | 48.995 | 0.56 | 1.15 | 48.245 | 49 | 48.165 | 13936 |
| 1732829220 | 48.44 | -0.17 | -0.34 | 48.485 | 48.845 | 48.15 | 5739 |
| 1732742820 | 48.605 | 0.6 | 1.25 | 48.95 | 49.7 | 48.51 | 17702 |
| 1732656420 | 48.005 | -0.5 | -1.02 | 48.345 | 48.35 | 47.8 | 16135 |
| 1732570020 | 48.5 | -0.54 | -1.10 | 48.595 | 48.7 | 48.005 | 18990 |
| 1732310820 | 49.04 | -0.61 | -1.23 | 49.345 | 49.4 | 48.8 | 13934 |
| 1732224420 | 49.65 | -0.25 | -0.50 | 49.84 | 49.945 | 49.4 | 12261 |
| 1732138020 | 49.9 | 1.12 | 2.30 | 49.775 | 49.905 | 49.555 | 11917 |
| 1732051620 | 48.78 | -0.32 | -0.65 | 49.4 | 49.485 | 48.505 | 16548 |
| 1731965220 | 49.1 | 0.3 | 0.61 | 49.145 | 49.6 | 48.955 | 9805 |
| 1731705960 | 48.8 | -0.3 | -0.60 | 48.965 | 49.1 | 48.2 | 20033 |
| 1731619560 | 49.095 | 1.5 | 3.14 | 48.92 | 49.415 | 48.71 | 20103 |
| 1731533160 | 47.6 | -0.3 | -0.63 | 48.145 | 49.49 | 47.155 | 52282 |
| 1731446820 | 47.9 | -1.3 | -2.64 | 48.9 | 48.9 | 47.9 | 23449 |
| 1731360420 | 49.2 | -0.6 | -1.20 | 49.36 | 49.9 | 49.005 | 35927 |
| 1731101220 | 49.8 | -2.3 | -4.41 | 50.38 | 50.49 | 49.36 | 26788 |
| 1731014760 | 52.1 | 2.09 | 4.18 | 50.85 | 52.39 | 50.6 | 35432 |
| 1730928360 | 50.01 | -0.29 | -0.58 | 50.05 | 50.48 | 49.48 | 58808 |
| 1730841960 | 50.3 | 0.99 | 2.01 | 49.955 | 50.49 | 49.9 | 13273 |
| 1730755560 | 49.31 | -0.48 | -0.96 | 49.585 | 49.915 | 49.105 | 25993 |
| 1730496360 | 49.79 | 1.58 | 3.27 | 49.245 | 50 | 49.245 | 8011 |
| 1730409960 | 48.215 | -0.72 | -1.47 | 48.295 | 48.605 | 47.5 | 25536 |
| 1730323560 | 48.935 | -0.67 | -1.35 | 48.905 | 49 | 48.605 | 21385 |
| 1730237160 | 49.605 | -0.22 | -0.44 | 49.505 | 50.37 | 49.41 | 27944 |
| 1730150760 | 49.825 | -0.18 | -0.35 | 49.65 | 50 | 49.405 | 9161 |
| 1729888020 | 50 | 0 | 0.00 | 49.81 | 50.49 | 49.745 | 11329 |
| 1729801560 | 50 | -0.8 | -1.57 | 50.01 | 50.42 | 49.66 | 15488 |
| 1729715160 | 50.8 | 0.6 | 1.20 | 51.02 | 51.19 | 50.35 | 22613 |
| 1729628760 | 50.2 | 0 | 0.00 | 49.83 | 50.99 | 49.62 | 19643 |
| 1729542360 | 50.2 | -0.44 | -0.87 | 49.625 | 50.3 | 49.4 | 30431 |
| 1729283160 | 50.64 | 2.14 | 4.41 | 50.75 | 51.49 | 50.3 | 36235 |
| 1729196760 | 48.5 | -1.2 | -2.41 | 49.775 | 49.775 | 48.3 | 24681 |
| 1729110360 | 49.7 | 0.7 | 1.43 | 49.48 | 49.945 | 48.87 | 38079 |
| 1729023960 | 49 | -1.91 | -3.75 | 50 | 50 | 48.605 | 63284 |
| 1728937620 | 50.91 | -1.69 | -3.21 | 51.55 | 52.2 | 50.89 | 29536 |
| 1728678360 | 52.6 | 1.01 | 1.96 | 51.6 | 52.6 | 50.85 | 32596 |
| 1728591960 | 51.59 | -0.66 | -1.26 | 51.93 | 52.14 | 50.75 | 39998 |
| 1728505560 | 52.25 | 1.19 | 2.33 | 51.62 | 52.39 | 50.53 | 43532 |
| 1728419160 | 51.06 | -5.94 | -10.42 | 52.4 | 53.2 | 50.75 | 87766 |
| 1728332760 | 57 | 2 | 3.64 | 55.76 | 57 | 55.57 | 76997 |
| 1728073560 | 55 | 0.81 | 1.49 | 55.34 | 55.66 | 54.86 | 46142 |
| 1727987220 | 54.19 | -0.81 | -1.47 | 54.18 | 55.48 | 53.43 | 57310 |
| 1727900820 | 55 | 3.2 | 6.18 | 54.11 | 55.09 | 53.67 | 159139 |
| 1727814420 | 51.8 | 1.8 | 3.60 | 49.895 | 51.8 | 49.755 | 79769 |
| 1727728020 | 50 | -1.05 | -2.06 | 52.18 | 52.49 | 49.705 | 81751 |
| 1727468760 | 51.05 | -0.25 | -0.49 | 50.01 | 51.28 | 49.805 | 71641 |
| 1727382360 | 51.3 | 3.94 | 8.31 | 48.565 | 51.3 | 48.565 | 135220 |
| 1727295960 | 47.365 | -0.54 | -1.12 | 46.705 | 47.435 | 46 | 40509 |
| 1727209560 | 47.9 | 2.9 | 6.44 | 45.94 | 48.25 | 45.925 | 66793 |
| 1727123160 | 45 | 0.74 | 1.68 | 44.405 | 45.415 | 44.405 | 29678 |
| 1726864020 | 44.255 | -0.84 | -1.86 | 44.465 | 44.845 | 44.255 | 14686 |
| 1726777560 | 45.095 | 1.3 | 2.96 | 44.625 | 45.095 | 44.505 | 36136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
