TCEHY

Tencent (PK) Historical Data

TCEHY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 36.00 1.13 3.24% 35.67 36.65 35.60 2,703,718
Sep 23 2022 34.87 -0.83 -2.32% 34.75 35.01 34.00 2,091,557
Sep 22 2022 35.70 -0.22 -0.61% 35.92 36.185 35.62 2,600,471
Sep 21 2022 35.92 -1.31 -3.52% 36.36 36.60 35.82 2,705,482
Sep 20 2022 37.23 0.19 0.51% 37.345 37.57 36.90 4,047,389
Sep 19 2022 37.04 0.03 0.08% 36.74 37.10 36.57 3,181,847
Sep 16 2022 37.01 0.00 +0.00% 37.20 38.00 36.93 0
Sep 16 2022 37.01 -0.78 -2.06% 37.20 38.00 36.93 1,571,821
Sep 15 2022 37.79 0.00 +0.00% 38.01 38.30 37.70 0
Sep 15 2022 37.79 -0.48 -1.25% 38.01 38.30 37.70 2,759,006
Sep 14 2022 38.27 0.00 +0.00% 38.30 38.48 38.00 0
Sep 14 2022 38.27 -0.03 -0.08% 38.30 38.48 38.00 1,528,027
Sep 13 2022 38.30 -1.19 -3.01% 38.37 39.68 38.12 2,523,730
Sep 12 2022 39.49 0.66 1.7% 38.82 39.59 38.77 2,046,073
Sep 09 2022 38.83 0.27 0.7% 38.92 39.55 38.64 2,545,757
Sep 08 2022 38.56 -1.30 -3.26% 38.40 38.95 38.27 3,247,964
Sep 07 2022 39.86 0.59 1.5% 39.40 39.98 39.25 3,022,254
Sep 06 2022 39.27 0.00 +0.00% 39.80 40.325 39.10 0
Sep 06 2022 39.27 -2.15 -5.19% 39.80 40.325 39.10 3,289,797
Sep 05 2022 41.42 0.00 +0.00% 41.84 42.19 41.40 0
Sep 02 2022 41.42 0.24 0.58% 41.84 42.19 41.40 3,404,592
Sep 01 2022 41.18 -0.12 -0.29% 41.30 41.55 40.71 3,355,999
Aug 31 2022 41.30 1.30 3.25% 41.46 41.94 41.05 3,986,650
Aug 30 2022 40.00 -0.75 -1.84% 40.75 41.10 39.5601 4,607,800
Aug 29 2022 40.75 -0.51 -1.24% 41.02 41.70 40.71 2,003,986
Aug 26 2022 41.26 -1.04 -2.46% 42.95 43.25 41.05 2,968,106
Aug 25 2022 42.30 2.19 5.46% 41.23 42.30 40.11 5,450,171
Aug 24 2022 40.11 0.32 0.8% 39.35 40.64 39.02 4,806,619
Aug 23 2022 39.79 0.72 1.84% 39.65 39.98 39.40 2,896,858
Aug 22 2022 39.07 0.00 +0.00% 39.36 39.45 38.93 0
Aug 22 2022 39.07 -0.51 -1.29% 39.36 39.45 38.93 4,049,346
Aug 19 2022 39.58 -0.01 -0.03% 39.655 39.91 39.00 2,536,776
Aug 18 2022 39.59 -0.42 -1.05% 39.38 40.00 39.20 3,028,580
Aug 17 2022 40.01 1.21 3.12% 38.60 40.75 36.60 15,761,849
Aug 16 2022 38.80 0.00 +0.00% 38.49 39.04 38.17 0
Aug 16 2022 38.80 0.49 1.28% 38.49 39.04 38.17 3,868,259
Aug 15 2022 38.31 0.00 +0.00% 38.00 38.53 37.82 0
Aug 15 2022 38.31 -0.13 -0.33% 38.00 38.53 37.82 3,508,194
Aug 12 2022 38.435 -0.60 -1.52% 38.12 38.70 37.95 5,965,426
Aug 11 2022 39.03 0.78 2.04% 38.68 39.88 38.66 3,369,953
Aug 10 2022 38.25 0.00 +0.00% 38.05 38.37 37.67 0
Aug 10 2022 38.25 0.50 1.32% 38.05 38.37 37.67 2,628,203
Aug 09 2022 37.75 -0.06 -0.16% 37.84 38.10 37.59 3,395,040
Aug 08 2022 37.81 -0.69 -1.79% 38.12 38.99 37.55 2,976,550
Aug 05 2022 38.50 -1.20 -3.02% 38.65 38.80 37.90 3,840,190
Aug 04 2022 39.70 0.48 1.22% 40.00 40.78 39.58 5,442,823
Aug 03 2022 39.22 1.40 3.7% 38.43 39.30 37.959 14,432,871
Aug 02 2022 37.82 0.00 +0.00% 37.54 38.67 37.0891 0
Aug 02 2022 37.82 0.50 1.34% 37.54 38.67 37.0891 17,385,384
Aug 01 2022 37.32 0.00 +0.00% 37.60 38.60 36.57 0
Aug 01 2022 37.32 -1.34 -3.47% 37.60 38.60 36.57 22,111,464
Jul 29 2022 38.66 -2.00 -4.92% 39.225 40.00 38.21 14,785,751
Jul 28 2022 40.66 -0.43 -1.05% 40.86 41.1925 40.15 2,348,525
Jul 27 2022 41.09 0.00 +0.00% 40.90 41.25 40.39 0
Jul 27 2022 41.09 -0.01 -0.02% 40.90 41.25 40.39 2,885,087
Jul 26 2022 41.10 -0.48 -1.15% 41.75 41.82 41.00 3,424,446
Jul 25 2022 41.58 -0.23 -0.55% 41.50 41.75 41.33 1,896,218
Jul 22 2022 41.81 -1.35 -3.13% 42.18 42.88 41.70 2,872,947
Jul 21 2022 43.16 0.00 +0.00% 42.66 43.24 42.58 0
Jul 21 2022 43.16 0.41 0.96% 42.66 43.24 42.58 2,060,867
Jul 20 2022 42.75 0.00 +0.00% 42.96 43.10 42.45 0
Jul 20 2022 42.75 -0.40 -0.92% 42.96 43.10 42.45 2,557,750
Jul 19 2022 43.1474 0.90 2.12% 42.60 43.25 42.35 2,865,584
Jul 18 2022 42.25 0.84 2.03% 42.37 42.74 42.02 3,611,933
Jul 15 2022 41.41 -0.20 -0.48% 41.18 41.60 40.68 1,968,022
Jul 14 2022 41.61 -0.87 -2.05% 42.33 42.40 41.35 3,082,903
Jul 13 2022 42.48 -0.56 -1.3% 42.13 43.03 42.11 3,934,728
Jul 12 2022 43.04 0.13 0.3% 43.00 43.34 42.79 1,793,390
Jul 11 2022 42.91 -1.73 -3.88% 43.33 43.8888 42.75 3,010,843
Jul 08 2022 44.64 -0.68 -1.5% 44.71 45.12 44.33 2,484,173
Jul 07 2022 45.32 1.43 3.26% 44.65 45.60 44.44 3,151,389
Jul 06 2022 43.89 0.00 +0.00% 43.98 44.24 43.36 0
Jul 06 2022 43.89 -0.08 -0.18% 43.98 44.24 43.36 3,394,291
Jul 05 2022 43.97 0.00 +0.00% 43.15 44.40 43.00 0
Jul 05 2022 43.97 -1.31 -2.89% 43.15 44.40 43.00 4,468,495
Jul 04 2022 45.28 0.00 +0.00% 45.29 45.66 44.53 0
Jul 01 2022 45.28 -0.11 -0.24% 45.29 45.66 44.53 3,450,351
Jun 30 2022 45.39 0.00 +0.00% 45.16 45.51 44.43 0
Jun 30 2022 45.39 -1.01 -2.18% 45.16 45.51 44.43 3,544,088
Jun 29 2022 46.40 0.00 +0.00% 46.10 46.59 45.93 0
Jun 29 2022 46.40 0.75 1.64% 46.10 46.59 45.93 3,858,008


Your Recent History
USOTC
TCEHY
Tencent (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now