Tencent Holdings Limited (PK) (TCTZF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.082 | -6.47044004031 | 47.632 | 49.15 | 43.45 | 19186 | 47.36430273 | CS |
| 4 | -4.39 | -8.9701675521 | 48.94 | 50.84 | 43.45 | 33716 | 48.62569217 | CS |
| 12 | -0.15 | -0.335570469799 | 44.7 | 52.146 | 43.45 | 46465 | 48.72308764 | CS |
| 26 | 8.238 | 22.6867151355 | 36.312 | 52.146 | 33.54 | 28983 | 45.6175841 | CS |
| 52 | -0.02 | -0.0448732331165 | 44.57 | 52.146 | 32.45 | 25011 | 43.02803919 | CS |
| 156 | -18.9 | -29.7872340426 | 63.45 | 67.7 | 24.73 | 36311 | 47.21651268 | CS |
| 260 | -2.424 | -5.16030144335 | 46.974 | 99.79 | 24.73 | 34762 | 52.55026581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005040 | 49.63 | 0 | 0.00 | 49.63 | 49.63 | 49.63 | 0 |
| 1718918640 | 49.63 | 0.49 | 1.00 | 48 | 49.75 | 48 | 117223 |
| 1718746140 | 49.14 | 0.17 | 0.35 | 47.988 | 49.14 | 47.988 | 944 |
| 1718659680 | 48.97 | 1.89 | 4.01 | 47 | 48.98 | 47 | 67120 |
| 1718400300 | 47.08 | -1.17 | -2.42 | 48 | 49 | 47.05 | 53205 |
| 1718314140 | 48.25 | 0.2 | 0.42 | 47.95 | 48.29 | 47.95 | 57090 |
| 1718227380 | 48.048 | 0.65 | 1.37 | 47.4 | 48.13 | 47.4 | 56094 |
| 1718141340 | 47.4 | -0.35 | -0.73 | 47.7 | 47.7 | 47.2 | 51769 |
| 1718054880 | 47.75 | 0.35 | 0.74 | 47 | 48.876 | 46.6427 | 17711 |
| 1717795800 | 47.4 | -1.32 | -2.71 | 47.4 | 47.4 | 47.4 | 43113 |
| 1717709400 | 48.718 | 0.02 | 0.04 | 48.59 | 49.102 | 48.59 | 1816 |
| 1717622460 | 48.7 | -0.44 | -0.90 | 47.32 | 49.74 | 47.32 | 86793 |
| 1717536360 | 49.14 | 0.43 | 0.89 | 47.49 | 49.14 | 47.49 | 816 |
| 1717450140 | 48.706 | 2.33 | 5.02 | 48.954 | 48.954 | 47.25 | 72728 |
| 1717190940 | 46.38 | -1.31 | -2.75 | 46.1538 | 46.53 | 46.15 | 1503 |
| 1717104540 | 47.69 | 0.23 | 0.49 | 47.45 | 47.76 | 47.45 | 6294 |
| 1717018020 | 47.456 | -0.41 | -0.86 | 47.456 | 47.456 | 47.456 | 104743 |
| 1716931740 | 47.87 | -1.5 | -3.04 | 47.5 | 48.98 | 47.5 | 2901 |
| 1716585840 | 49.37 | 0.68 | 1.40 | 48.69 | 49.37 | 48.17 | 1299 |
| 1716499740 | 48.686 | -0.17 | -0.34 | 48.2 | 49.02 | 48.2 | 25146 |
| 1716412800 | 48.8525 | -0.79 | -1.60 | 48.568 | 49.18 | 48.568 | 8877 |
| 1716326940 | 49.646 | -0.68 | -1.35 | 49.646 | 49.646 | 48.28 | 372580 |
| 1716240180 | 50.325 | -0.97 | -1.88 | 49.79 | 50.56 | 49.79 | 45186 |
| 1715981340 | 51.29 | -0.46 | -0.89 | 52.146 | 52.146 | 50 | 25125 |
| 1715894940 | 51.75 | 0.15 | 0.29 | 51.592 | 51.75 | 50.5514 | 172454 |
| 1715808000 | 51.6 | 0.4 | 0.78 | 51.916 | 51.916 | 51.05 | 15134 |
| 1715722140 | 51.2 | 2.1 | 4.28 | 48.88 | 52 | 48.88 | 10901 |
| 1715635200 | 49.1 | 1.6 | 3.36 | 47.7 | 49.35 | 47.7 | 44842 |
| 1715376000 | 47.505 | -0.13 | -0.26 | 47.64 | 47.64 | 47.46 | 3059 |
| 1715289720 | 47.63 | 1.45 | 3.14 | 46.85 | 47.6816 | 46.85 | 150293 |
| 1715203200 | 46.18 | -0.48 | -1.03 | 46.51 | 46.51 | 46.0292 | 169499 |
| 1715117340 | 46.6585 | -0.74 | -1.56 | 46.7 | 46.915 | 46.6585 | 1072 |
| 1715030940 | 47.398 | 0.6 | 1.29 | 47.5 | 47.64 | 47.398 | 1998 |
| 1714771740 | 46.795 | -0.76 | -1.59 | 46.358 | 47.464 | 46 | 3680 |
| 1714685340 | 47.55 | 3.5 | 7.93 | 44.7 | 47.55 | 44.7 | 62196 |
| 1714598400 | 44.055 | -0.25 | -0.55 | 43.358 | 44.055 | 43.358 | 1776 |
| 1714512600 | 44.3 | -0.2 | -0.45 | 44.55 | 44.55 | 43.925 | 2917 |
| 1714425720 | 44.5 | 0.05 | 0.12 | 44.13 | 44.5 | 44.0685 | 3701 |
| 1714166580 | 44.445 | 0.85 | 1.96 | 44.258 | 44.612 | 44.222 | 5345 |
| 1714080300 | 43.59 | 0.04 | 0.09 | 43.522 | 43.59 | 42.69 | 2398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
