Tencent Holdings Ltd (PK) (TCEHY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 3.65876777251 | 52.75 | 54.98 | 51.35 | 1799132 | 52.34335086 | DR |
| 4 | 3.21 | 6.23664270449 | 51.47 | 55.84 | 50.25 | 1831831 | 52.39744036 | DR |
| 12 | -1.87 | -3.30680813439 | 56.55 | 62.57 | 49.97 | 2579916 | 54.71190778 | DR |
| 26 | 5.18 | 10.4646464646 | 49.5 | 62.57 | 43 | 2352364 | 51.76262783 | DR |
| 52 | 14.54 | 36.2232187344 | 40.14 | 62.57 | 33 | 2684811 | 45.12742581 | DR |
| 156 | -0.32 | -0.581818181818 | 55 | 65 | 24.75 | 3308683 | 44.59096075 | DR |
| 260 | 6.51 | 13.5146356654 | 48.17 | 99.4 | 24.75 | 3662099 | 53.38286164 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 55.3 | 2.61 | 4.95 | 54.86 | 55.84 | 53.755 | 4561068 |
| 1733523600 | 52.69 | 0.57 | 1.09 | 52.85 | 53.18 | 52.65 | 1204406 |
| 1733437500 | 52.12 | 0.82 | 1.60 | 51.98 | 52.3 | 51.98 | 1560017 |
| 1733350980 | 51.3 | -0.4 | -0.77 | 51.95 | 52.04 | 51.19 | 1336720 |
| 1733264700 | 51.7 | 0.15 | 0.29 | 51.7 | 52.022 | 51.575 | 1392763 |
| 1733178180 | 51.55 | -0.05 | -0.10 | 51.65 | 51.94 | 51.3 | 1601485 |
| 1732918200 | 51.6 | 0.13 | 0.25 | 51.25 | 51.73 | 50.87 | 1153169 |
| 1732746540 | 51.47 | 1.08 | 2.14 | 51.5501 | 52.5 | 51.3 | 1763860 |
| 1732660140 | 50.39 | -0.29 | -0.57 | 50.68 | 50.97 | 50.25 | 1524160 |
| 1732573560 | 50.68 | -0.52 | -1.02 | 50.6 | 50.864 | 50.51 | 2190577 |
| 1732314000 | 51.2 | -1 | -1.92 | 51.47 | 51.95 | 50.8 | 2064621 |
| 1732227900 | 52.2 | -0.21 | -0.40 | 52.24 | 52.4 | 52.02 | 1921191 |
| 1732141740 | 52.41 | 0.55 | 1.06 | 52.55 | 52.7 | 52.1 | 2853495 |
| 1732054800 | 51.86 | -0.35 | -0.67 | 51.94 | 51.98 | 51.56 | 849855 |
| 1731968640 | 52.21 | 0.56 | 1.08 | 52 | 52.26 | 51.72 | 1383701 |
| 1731709260 | 51.65 | -0.01 | -0.02 | 51.42 | 51.83 | 51.12 | 2717087 |
| 1731622800 | 51.66 | 1.53 | 3.05 | 51.65 | 51.9 | 51.35 | 3337412 |
| 1731536760 | 50.13 | -0.91 | -1.78 | 51.91 | 53.25 | 49.97 | 3511096 |
| 1731450480 | 51.04 | -1.46 | -2.78 | 51.8 | 52.265 | 50.79 | 2992993 |
| 1731363600 | 52.5 | -0.67 | -1.26 | 52.95 | 53.17 | 52.41 | 2274080 |
| 1731104400 | 53.17 | -2.9 | -5.17 | 53.91 | 54.98 | 52.73 | 2592961 |
| 1731018540 | 56.07 | 2.38 | 4.43 | 55.22 | 56.54 | 54.58 | 2849317 |
| 1730931600 | 53.69 | -1.23 | -2.24 | 53.44 | 54.9 | 53.05 | 2526787 |
| 1730845680 | 54.92 | 1.25 | 2.33 | 54.55 | 54.9275 | 54.5 | 1958836 |
| 1730759160 | 53.67 | 0.07 | 0.13 | 53.8 | 54.23 | 53.63 | 1514668 |
| 1730496420 | 53.6 | 1.39 | 2.66 | 53.95 | 54.1225 | 52.28 | 1739494 |
| 1730409780 | 52.21 | -0.69 | -1.30 | 52.35 | 52.41 | 51.96 | 1961916 |
| 1730323500 | 52.9 | -0.71 | -1.32 | 52.79 | 53.2 | 52.6 | 1638041 |
| 1730237280 | 53.61 | -0.47 | -0.87 | 54.25 | 54.38 | 53.56 | 2512861 |
| 1730150880 | 54.08 | 0.03 | 0.06 | 53.66 | 54.25 | 53.53 | 2068534 |
| 1729891500 | 54.05 | -0.16 | -0.30 | 54.2 | 54.59 | 54.04 | 1604681 |
| 1729805160 | 54.21 | -0.2 | -0.37 | 54.22 | 54.36 | 53.78 | 1616784 |
| 1729718940 | 54.41 | -0.13 | -0.24 | 54.85 | 55.0353 | 54.41 | 1446755 |
| 1729632300 | 54.54 | 0.4 | 0.74 | 54.17 | 54.75 | 54.09 | 2137653 |
| 1729545600 | 54.14 | -0.9 | -1.64 | 54 | 54.3 | 53.7 | 1114190 |
| 1729286400 | 55.04 | 2.3 | 4.36 | 55.44 | 55.5 | 54 | 2046277 |
| 1729200000 | 52.74 | -1.02 | -1.90 | 53.05 | 53.13 | 52.4 | 1713400 |
| 1729113960 | 53.76 | 0.64 | 1.20 | 53.5 | 54.11 | 53.2 | 2042789 |
| 1729027680 | 53.12 | -2.74 | -4.91 | 54 | 54.8 | 52.84 | 4515418 |
| 1728941220 | 55.8645 | -0.84 | -1.47 | 56.14 | 56.91 | 55.5 | 1888516 |
| 1728681900 | 56.7 | 0.55 | 0.98 | 55.61 | 56.92 | 55.4 | 3036639 |
| 1728595560 | 56.15 | -0.41 | -0.72 | 56.28 | 56.7 | 55 | 3136116 |
| 1728508800 | 56.56 | -0.78 | -1.36 | 55.85 | 56.93 | 55.62 | 4742179 |
| 1728422580 | 57.34 | -5.01 | -8.04 | 57.43 | 60 | 56.12 | 6079772 |
| 1728336000 | 62.35 | 1.58 | 2.60 | 61.43 | 62.57 | 60.645 | 4517281 |
| 1728077220 | 60.77 | 1.34 | 2.25 | 60.79 | 61 | 60.16 | 4627249 |
| 1727990760 | 59.43 | -1.23 | -2.03 | 59.03 | 60.6 | 58.92 | 3014968 |
| 1727904000 | 60.66 | 3.43 | 5.99 | 60.05 | 60.73 | 59.215 | 5549983 |
| 1727818140 | 57.23 | 1.83 | 3.30 | 56.1 | 57.3 | 55.49 | 5536776 |
| 1727731380 | 55.4 | -1.64 | -2.88 | 57.36 | 57.5 | 54.54 | 7334043 |
| 1727472000 | 57.04 | -0.23 | -0.40 | 56.55 | 57.33 | 56.07 | 6504433 |
| 1727386200 | 57.27 | 4.87 | 9.29 | 56.4 | 57.325 | 54.33 | 9591190 |
| 1727299200 | 52.4 | -1.24 | -2.31 | 52.55 | 52.94 | 52.33 | 3562457 |
| 1727212800 | 53.64 | 3.51 | 7.00 | 52.22 | 55.53 | 51 | 6837467 |
| 1727126940 | 50.13 | 0.66 | 1.33 | 49.66 | 50.4 | 49.6 | 1541235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
