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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1793066 |
| 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 |
| 1719005220 | 48.72 | -0.55 | -1.12 | 48.76 | 49.43 | 48.69 | 1377661 |
| 1718918640 | 49.27 | 0.56 | 1.15 | 49.5 | 49.51 | 48.8 | 1966755 |
| 1718746140 | 48.71 | -0.21 | -0.43 | 48.32 | 48.74 | 48.27 | 1863559 |
| 1718659680 | 48.92 | 0.79 | 1.64 | 48.76 | 49.02 | 48.35 | 2141024 |
| 1718400300 | 48.13 | -0.13 | -0.27 | 48.37 | 48.5 | 47.94 | 2384684 |
| 1718314140 | 48.26 | 0.65 | 1.37 | 48.46 | 48.68 | 48.11 | 2762945 |
| 1718227380 | 47.61 | 0.15 | 0.32 | 47.78 | 48.1 | 47.5 | 1787370 |
| 1718141340 | 47.46 | -0.18 | -0.38 | 48.02 | 48.02 | 47.2 | 1145867 |
| 1718054880 | 47.64 | 0.33 | 0.70 | 47.35 | 47.76 | 47.18 | 991883 |
| 1717795800 | 47.31 | -1.69 | -3.45 | 47.6 | 48.07 | 47.23 | 1926915 |
| 1717709400 | 49 | -0.05 | -0.10 | 49 | 49.1 | 48.72 | 1004751 |
| 1717622460 | 49.05 | 0.87 | 1.81 | 48.58 | 49.06 | 48.4 | 2187360 |
| 1717536360 | 48.1798 | 0.62 | 1.30 | 48.15 | 48.39 | 47.92 | 1915565 |
| 1717450140 | 47.56 | 1.03 | 2.21 | 47.91 | 48.03 | 47.2 | 1703364 |
| 1717190940 | 46.53 | -1.15 | -2.41 | 46.24 | 46.58 | 46.05 | 3015586 |
| 1717104540 | 47.68 | 0.28 | 0.59 | 47.24 | 47.76 | 47.07 | 900721 |
| 1717018020 | 47.4 | -0.93 | -1.92 | 47.22 | 47.65 | 46.64 | 1666083 |
| 1716931740 | 48.33 | -0.13 | -0.27 | 48.65 | 48.86 | 48.26 | 2725377 |
| 1716585840 | 48.46 | 0.16 | 0.33 | 48.27 | 48.64 | 48.1 | 1820734 |
| 1716499740 | 48.3 | -0.45 | -0.92 | 48.82 | 49.22 | 48.2 | 2926451 |
| 1716412800 | 48.75 | -0.43 | -0.87 | 48.96 | 49.26 | 48.68 | 2308100 |
| 1716326940 | 49.18 | -1.1 | -2.19 | 49.19 | 49.86 | 49.03 | 2551064 |
| 1716240180 | 50.28 | -0.8 | -1.57 | 50.7 | 50.92 | 50.2 | 1902590 |
| 1715981340 | 51.08 | -0.59 | -1.14 | 50.79 | 51.75 | 50.6 | 3195092 |
| 1715894940 | 51.67 | 0.06 | 0.12 | 51 | 51.72 | 50.8 | 3868628 |
| 1715808000 | 51.61 | 0.1 | 0.19 | 51.66 | 51.78 | 51 | 3138291 |
| 1715722140 | 51.51 | 2.3 | 4.67 | 50.79 | 52.1 | 49.65 | 7031489 |
| 1715635200 | 49.21 | 1.65 | 3.47 | 48.5 | 49.33 | 48 | 5809755 |
| 1715376000 | 47.56 | -0.07 | -0.15 | 47.55 | 47.72 | 47.33 | 2026744 |
| 1715289720 | 47.63 | 1.37 | 2.96 | 47.5 | 47.75 | 46.95 | 2586029 |
| 1715203200 | 46.26 | -0.54 | -1.15 | 46 | 46.5865 | 45.91 | 1986336 |
| 1715117340 | 46.8 | -0.61 | -1.29 | 46.72 | 47.02 | 46.61 | 1872533 |
| 1715030940 | 47.41 | 0.27 | 0.57 | 47.4 | 47.69 | 47.22 | 1366315 |
| 1714771740 | 47.14 | -0.01 | -0.02 | 47 | 47.2 | 46.69 | 2915918 |
| 1714685340 | 47.15 | 3.03 | 6.87 | 45.9 | 47.48 | 44.5 | 4707799 |
| 1714598400 | 44.12 | 0.37 | 0.85 | 43.8499 | 44.39 | 43.65 | 1687389 |
| 1714512600 | 43.75 | -0.66 | -1.49 | 44.34 | 44.42 | 43.74 | 2803575 |
| 1714425720 | 44.41 | 0.02 | 0.05 | 44.27 | 44.44 | 44.11 | 2556490 |
| 1714166580 | 44.39 | 0.95 | 2.19 | 44.4 | 44.75 | 44.01 | 3161471 |
| 1714080300 | 43.44 | -0.41 | -0.94 | 43.01 | 43.53 | 42.91 | 1733459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
