Tencent Holdings Limited (PK) (TCTZF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6641 | 3.42859615254 | 48.5359 | 50.52 | 47 | 3864 | 48.89238298 | CS |
| 4 | 1.7 | 3.50515463918 | 48.5 | 50.52 | 46.186 | 4980 | 48.14703447 | CS |
| 12 | 4.15 | 9.01194353963 | 46.05 | 50.84 | 43.45 | 13593 | 48.3131621 | CS |
| 26 | 13.068 | 35.1933642142 | 37.132 | 52.146 | 36.059 | 26565 | 47.49910725 | CS |
| 52 | 11.37 | 29.2814833891 | 38.83 | 52.146 | 32.45 | 22685 | 43.45039885 | CS |
| 156 | -8.45 | -14.4075021313 | 58.65 | 66.67 | 24.73 | 32290 | 45.38911654 | CS |
| 260 | 6.702 | 15.4076049474 | 43.498 | 99.79 | 24.73 | 34568 | 52.79075548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 48.708 | -0.54 | -1.10 | 50.458 | 50.458 | 48.708 | 2728 |
| 1726781220 | 49.25 | 1.07 | 2.22 | 49.2 | 50.25 | 49.2 | 10558 |
| 1726694460 | 48.18 | -0.56 | -1.15 | 47 | 48.8534 | 47 | 1214 |
| 1726608240 | 48.74 | 0.99 | 2.07 | 48 | 48.75 | 48 | 3132 |
| 1726521720 | 47.75 | -0.05 | -0.10 | 48.5359 | 48.5669 | 47.18 | 1690 |
| 1726262940 | 47.8 | 1.6 | 3.47 | 48.1302 | 48.1302 | 46.186 | 10249 |
| 1726176540 | 46.196 | -0.8 | -1.71 | 46.328 | 48.332 | 46.196 | 1965 |
| 1726089900 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1726003500 | 47 | -0.84 | -1.76 | 47.0944 | 47.0944 | 46.2 | 5000 |
| 1725917160 | 47.84 | 0.22 | 0.46 | 47.6 | 47.84 | 46.368 | 3316 |
| 1725658020 | 47.6204 | -0.66 | -1.36 | 48 | 48.2075 | 47.03 | 2265 |
| 1725571440 | 48.276 | 0.44 | 0.91 | 48 | 48.276 | 48 | 1147 |
| 1725485040 | 47.84 | 0.99 | 2.11 | 46.252 | 48.0604 | 46.252 | 1377 |
| 1725398880 | 46.85 | -1.65 | -3.40 | 46.85 | 48.57 | 46.85 | 3669 |
| 1725053340 | 48.5 | 0.25 | 0.52 | 48.7871 | 48.7871 | 47.5 | 20257 |
| 1724966400 | 48.25 | 1.83 | 3.94 | 46.5 | 48.5 | 46.5 | 3258 |
| 1724880360 | 46.42 | -2.08 | -4.29 | 47.05 | 47.05 | 46.42 | 668 |
| 1724794080 | 48.5 | 0.49 | 1.02 | 48.4 | 49.11 | 46.7375 | 4107 |
| 1724707740 | 48.008 | 1.71 | 3.69 | 48.5 | 48.718 | 46.796 | 13038 |
| 1724448480 | 46.3 | -1.06 | -2.24 | 46.3 | 46.3 | 46.3 | 640 |
| 1724361780 | 47.36 | 0 | 0.00 | 47.36 | 47.36 | 47.36 | 0 |
| 1724275380 | 47.36 | 2.31 | 5.13 | 48.78 | 48.78 | 45.5 | 13751 |
| 1724188800 | 45.05 | -2.95 | -6.15 | 45.07 | 46.915 | 45.05 | 1842 |
| 1724102880 | 48 | -0.01 | -0.02 | 48 | 48.257 | 45.47 | 4408 |
| 1723843740 | 48.01 | 0.4 | 0.84 | 47.5867 | 48.01 | 46.808 | 5054 |
| 1723756860 | 47.612 | -0.05 | -0.10 | 47.66 | 48.06 | 47.5 | 4467 |
| 1723670820 | 47.6609 | -0.64 | -1.32 | 47.48 | 49 | 46.15 | 4278 |
| 1723584360 | 48.3 | -0.33 | -0.68 | 48.3 | 49.5 | 48.3 | 2674 |
| 1723497900 | 48.63 | 0.63 | 1.31 | 46.5 | 48.74 | 46.5 | 3988 |
| 1723238400 | 48 | 0 | 0.00 | 48.412 | 48.412 | 46.288 | 2727 |
| 1723152000 | 48 | 3.45 | 7.73 | 47.27 | 48 | 47.1575 | 46294 |
| 1723065720 | 44.554 | -0.75 | -1.66 | 45.03 | 46.71 | 44.51 | 5251 |
| 1722979800 | 45.308 | -0.54 | -1.17 | 45.3 | 45.588 | 45.188 | 2601 |
| 1722893340 | 45.8437 | -2.15 | -4.47 | 45 | 46.65 | 44.55 | 4029 |
| 1722634140 | 47.99 | 2.79 | 6.17 | 47.88 | 47.99 | 43.69 | 5235 |
| 1722547620 | 45.2 | -0.92 | -1.99 | 45.76 | 47.44 | 45.2 | 2311 |
| 1722461340 | 46.12 | 1.53 | 3.43 | 44.75 | 46.52 | 44.75 | 5494 |
| 1722374820 | 44.59 | -0.87 | -1.92 | 44.59 | 45.91 | 44.59 | 1497 |
| 1722288180 | 45.461 | 0.34 | 0.76 | 45.6059 | 46.82 | 44.3 | 5321 |
| 1722029100 | 45.12 | 0.57 | 1.28 | 45 | 46.23 | 44.75 | 24013 |
| 1721942400 | 44.55 | -1.56 | -3.38 | 45.21 | 45.21 | 43.45 | 2019 |
| 1721856480 | 46.11 | 0.15 | 0.33 | 45.96 | 46.89 | 45.85 | 2640 |
| 1721770140 | 45.9575 | -2.04 | -4.26 | 46.703 | 47.57 | 45.9575 | 5067 |
| 1721683740 | 48 | -0.43 | -0.89 | 46.15 | 48.43 | 46.15 | 7195 |
| 1721424180 | 48.43 | 1.83 | 3.93 | 49.15 | 49.15 | 46.6132 | 37046 |
| 1721337960 | 46.6 | 1.4 | 3.10 | 47.632 | 47.632 | 46.5 | 43980 |
| 1721251320 | 45.2 | -3.03 | -6.28 | 47.35 | 47.35 | 45.2 | 2216 |
| 1721164920 | 48.228 | -1.27 | -2.57 | 48.8 | 49.5 | 47.594 | 46049 |
| 1721078940 | 49.5 | -0.88 | -1.75 | 49.05 | 50.22 | 48.5 | 137543 |
| 1720819200 | 50.38 | 1.28 | 2.61 | 50 | 50.84 | 50 | 71642 |
| 1720733280 | 49.1 | 0.63 | 1.30 | 47.6 | 49.46 | 47.6 | 5089 |
| 1720646880 | 48.47 | 0.12 | 0.25 | 47.592 | 48.47 | 47.5475 | 10347 |
| 1720560540 | 48.35 | -0.14 | -0.28 | 48.692 | 49.0675 | 48.25 | 79970 |
| 1720473600 | 48.487 | 0.48 | 0.99 | 48.56 | 48.818485 | 48.2675 | 66199 |
| 1720214640 | 48.01 | -0 | -0.00 | 48.01 | 48.01 | 48.01 | 578 |
| 1720041000 | 48.012 | 1.32 | 2.83 | 47.16 | 49.7 | 47.16 | 3548 |
| 1719955740 | 46.69 | -0.36 | -0.77 | 46.29 | 47.924 | 46.14 | 2303 |
| 1719868980 | 47.05 | -0.45 | -0.94 | 46.05 | 48.618 | 46.05 | 2255 |
| 1719610020 | 47.495 | -1.45 | -2.95 | 47.4 | 47.606 | 47.4 | 65614 |
| 1719523200 | 48.94 | 0.86 | 1.80 | 48.94 | 49.45 | 46.96 | 51317 |
| 1719437040 | 48.075 | 0.47 | 0.98 | 48 | 48.075 | 47.25 | 50911 |
| 1719350880 | 47.61 | -1.39 | -2.84 | 48.6 | 49.25 | 47.61 | 5234 |
| 1719264540 | 49 | -0.63 | -1.27 | 47.05 | 49.7 | 47.05 | 50113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
