Tencent Limited (TCEHY)
47.69
-0.01 (-0.02%)
At close: Jan 14, 2025, 8:00 PM
TCEHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 48.10 | 48.14 | 47.65 | 47.69 | 0.74 | 1.58% | 3,595,214 |
| Jan 13, 2025 | 46.89 | 47.12 | 46.76 | 46.95 | 0.11 | 0.23% | 2,698,614 |
| Jan 10, 2025 | 47.28 | 47.40 | 46.82 | 46.84 | -0.83 | -1.74% | 3,575,342 |
| Jan 8, 2025 | 47.43 | 47.75 | 47.11 | 47.67 | -0.44 | -0.91% | 3,195,200 |
| Jan 7, 2025 | 49.20 | 49.24 | 47.91 | 48.11 | -0.90 | -1.84% | 9,127,400 |
| Jan 6, 2025 | 53.13 | 53.25 | 47.94 | 49.01 | -4.16 | -7.82% | 23,441,412 |
| Jan 3, 2025 | 53.21 | 53.40 | 52.94 | 53.17 | -0.04 | -0.08% | 1,647,639 |
| Jan 2, 2025 | 53.00 | 53.55 | 53.00 | 53.21 | 0.03 | 0.06% | 2,106,000 |
| Dec 31, 2024 | 53.12 | 53.35 | 53.04 | 53.18 | -0.05 | -0.09% | 1,196,700 |
| Dec 30, 2024 | 53.75 | 53.75 | 53.15 | 53.23 | -0.37 | -0.69% | 2,182,000 |
| Dec 27, 2024 | 53.80 | 53.88 | 53.38 | 53.60 | -0.51 | -0.94% | 1,366,335 |
| Dec 26, 2024 | 54.23 | 54.44 | 53.85 | 54.11 | 0.14 | 0.26% | 725,100 |
| Dec 24, 2024 | 54.10 | 54.10 | 53.95 | 53.97 | -0.20 | -0.37% | 545,319 |
| Dec 23, 2024 | 53.77 | 54.28 | 53.65 | 54.17 | -0.51 | -0.93% | 2,308,236 |
| Dec 20, 2024 | 54.61 | 54.98 | 54.45 | 54.68 | 1.60 | 3.01% | 4,397,941 |
| Dec 19, 2024 | 53.32 | 53.39 | 53.03 | 53.08 | 1.56 | 3.03% | 2,931,804 |
| Dec 18, 2024 | 52.34 | 52.35 | 51.35 | 51.52 | -0.75 | -1.43% | 1,915,215 |
| Dec 17, 2024 | 51.82 | 52.30 | 51.73 | 52.27 | 0.47 | 0.91% | 1,376,441 |
| Dec 16, 2024 | 51.91 | 52.18 | 51.73 | 51.80 | -0.84 | -1.60% | 1,552,648 |
| Dec 13, 2024 | 52.75 | 52.80 | 52.48 | 52.64 | -0.35 | -0.66% | 1,219,600 |
| Dec 12, 2024 | 52.78 | 53.19 | 52.61 | 52.99 | 0.21 | 0.40% | 1,118,000 |
| Dec 11, 2024 | 52.65 | 52.79 | 52.51 | 52.78 | -0.27 | -0.51% | 1,926,509 |
| Dec 10, 2024 | 52.96 | 53.16 | 52.83 | 53.05 | -2.25 | -4.07% | 2,411,800 |
| Dec 9, 2024 | 54.86 | 55.84 | 54.86 | 55.30 | 2.61 | 4.95% | 4,561,100 |
| Dec 6, 2024 | 52.85 | 53.07 | 52.65 | 52.69 | 0.57 | 1.09% | 1,204,406 |
| Dec 5, 2024 | 51.98 | 52.30 | 51.98 | 52.12 | 0.82 | 1.60% | 1,560,017 |
| Dec 4, 2024 | 51.95 | 52.04 | 51.19 | 51.30 | -0.40 | -0.77% | 1,336,720 |
| Dec 3, 2024 | 51.70 | 52.02 | 51.61 | 51.70 | 0.15 | 0.29% | 1,392,800 |
| Dec 2, 2024 | 51.65 | 51.69 | 51.30 | 51.55 | -0.05 | -0.10% | 1,601,500 |
| Nov 29, 2024 | 51.25 | 51.73 | 50.92 | 51.60 | 0.13 | 0.25% | 1,153,200 |
| Nov 27, 2024 | 51.55 | 51.79 | 51.30 | 51.47 | 1.08 | 2.14% | 1,763,900 |
| Nov 26, 2024 | 50.68 | 50.97 | 50.25 | 50.39 | -0.29 | -0.57% | 1,524,200 |
| Nov 25, 2024 | 50.60 | 50.86 | 50.51 | 50.68 | -0.52 | -1.02% | 2,295,700 |
| Nov 22, 2024 | 51.47 | 51.47 | 51.13 | 51.20 | -1.00 | -1.92% | 2,064,621 |
| Nov 21, 2024 | 52.24 | 52.32 | 52.02 | 52.20 | -0.21 | -0.40% | 1,921,200 |
| Nov 20, 2024 | 52.55 | 52.70 | 52.10 | 52.41 | 0.55 | 1.06% | 2,853,400 |
| Nov 19, 2024 | 51.94 | 51.98 | 51.56 | 51.86 | -0.35 | -0.67% | 849,900 |
| Nov 18, 2024 | 52.00 | 52.26 | 51.72 | 52.21 | 0.56 | 1.08% | 1,383,701 |
| Nov 15, 2024 | 51.42 | 51.83 | 51.12 | 51.65 | -0.01 | -0.02% | 2,717,100 |
| Nov 14, 2024 | 51.65 | 51.90 | 51.56 | 51.66 | 1.53 | 3.05% | 3,337,412 |
| Nov 13, 2024 | 51.91 | 51.93 | 49.97 | 50.13 | -0.91 | -1.78% | 3,511,100 |
| Nov 12, 2024 | 51.80 | 51.83 | 50.79 | 51.04 | -1.46 | -2.78% | 2,991,477 |
| Nov 11, 2024 | 52.95 | 52.95 | 52.41 | 52.50 | -0.67 | -1.26% | 2,274,100 |
| Nov 8, 2024 | 53.91 | 53.91 | 52.86 | 53.17 | -2.90 | -5.17% | 2,593,000 |
| Nov 7, 2024 | 55.22 | 56.35 | 55.20 | 56.07 | 2.38 | 4.43% | 2,849,317 |
| Nov 6, 2024 | 53.44 | 53.98 | 53.05 | 53.69 | -1.23 | -2.24% | 2,526,800 |
| Nov 5, 2024 | 54.55 | 54.93 | 54.51 | 54.92 | 1.25 | 2.33% | 1,958,836 |
| Nov 4, 2024 | 53.80 | 54.23 | 53.63 | 53.67 | 0.07 | 0.13% | 1,514,700 |
| Nov 1, 2024 | 53.95 | 54.12 | 53.51 | 53.60 | 1.39 | 2.66% | 1,739,500 |
| Oct 31, 2024 | 52.35 | 52.41 | 51.96 | 52.21 | -0.69 | -1.30% | 1,961,916 |