Tencent Holdings Limited (PK) Historical Data - TCTZF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.79	-1.5435717077	51.18	54.635	49.5	3688	51.0241191	CS
4	-4.61	-8.38181818182	55	56.706	49.5	8872	51.41417589	CS
12	3.54	7.5560298826	46.85	62.26	46.186	22730	54.85292581	CS
26	2.89	6.08421052632	47.5	62.26	43.45	24347	51.21660231	CS
52	10.37	25.912043978	40.02	62.26	32.45	24534	46.36586432	CS
156	-7.62	-13.1356662644	58.01	63	24.73	32488	45.16886972	CS
260	7.5075	17.5071416079	42.8825	99.79	24.73	34787	53.12055403	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	50.39	0.79	1.59	50	50.6	49.5	8539
1732573560	49.6	-1.43	-2.80	50.5	51.4	49.6	4124
1732314000	51.03	-0.27	-0.53	50.6	53.082	50.6	4036
1732227900	51.3	-0.05	-0.10	53.55	53.55	50.6	3023
1732141740	51.35	-0.7	-1.35	50.45	54.635	50.45	3480
1732054800	52.052	-0.2	-0.38	51.18	52.052	50.946	3776
1731968640	52.25	0.45	0.87	50	52.25	50	10705
1731709260	51.8	1.25	2.47	51.5	52.82	51.4626	16086
1731622800	50.55	0.55	1.10	49.72	52.91	49.72	7068
1731536760	50	-1	-1.96	50.5855	52	50	79194
1731450480	51	-2	-3.77	52	53.202	50.17	4214
1731363600	53	-1.69	-3.10	53	54.32	50.8	4179
1731104400	54.694	-0.6	-1.08	55.358	55.358	54.694	3004
1731018540	55.29	1.45	2.70	53.9184	56.706	53.581	2645
1730931600	53.839	-0.76	-1.39	53.45	53.9447	52.7	5222
1730845680	54.6	0.38	0.70	54.25	54.954	54.246	12970
1730759160	54.22	0.32	0.59	52.1	54.74	52.1	5074
1730496420	53.9	2.19	4.24	52.1	53.9	52.1	2805
1730409780	51.71	-2.86	-5.24	52.6	52.6	51.708	2783
1730323500	54.568	0.43	0.80	55.15	55.15	53.0681	1879
1730237280	54.135	0.16	0.31	55	55	54.0396	1181
1730150880	53.97	-1.06	-1.92	55.5	55.5	53.97	953
1729891500	55.025	0.96	1.78	52.35	55.025	52.35	2342
1729805160	54.0624	0.55	1.03	53.8052	54.0624	52.938	3002
1729718940	53.509	-0.3	-0.55	53.25	56.21	53.25	1724
1729632300	53.806	-0.38	-0.70	53.408	54.602	53.408	2322
1729545600	54.1859	-1.27	-2.30	54.06	54.522	53.01	7002
1729286400	55.46	2.7	5.12	53.02	55.46	53.02	1775
1729200000	52.758	-1.18	-2.18	54	54.486	52.758	1790
1729113960	53.9351	0.94	1.76	55.3	55.3	53	22538
1729027680	53	-2	-3.64	53.7	53.7	52.46	203787
1728941220	55	-2.81	-4.86	56.5	57.3	54.5	27615
1728681900	57.809	1.46	2.60	56.060505	57.809	56.060505	51829
1728595560	56.346	-0.4	-0.70	56.5	56.5	55.678	1873
1728508800	56.744701	0.37	0.66	54.66	59.34	54.66	55019
1728422580	56.3752	-5.82	-9.36	56.4	58.276	55.99	54122
1728336000	62.2	1.74	2.88	60	62.2	60	37408
1728077220	60.46	1.16	1.96	59	62.26	59	4464
1727990760	59.3	-1.37	-2.26	59.0162	60	58.278	29624
1727904000	60.67	4.51	8.03	59.63	60.67	59.2	27913
1727818140	56.16	0.32	0.58	56.1	57.13	55.268	94488
1727731380	55.835	-1.05	-1.85	57.19	57.365	55.05	377790
1727472000	56.8876	-0.33	-0.58	58.25	58.25	56.8704	7552
1727386200	57.22	4.38	8.29	54.62	57.74	54.62	17359
1727299200	52.84	-0.43	-0.81	52.2	52.84	52.2	3650
1727212800	53.27	2.97	5.90	51.6	53.75	50.99	74538
1727126940	50.3019	1.59	3.27	48.29	50.52	48.29	2822
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

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Tencent Holdings Limited (PK) (TCTZF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Tencent Holdings Limited (PK) (TCTZF) Historical

Tencent Holdings Limited (PK) (TCTZF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%