OTC Markets OTCPK - Delayed Quote USD
Tencent Holdings Limited (TCTZF)
64.60
+2.05
+(3.28%)
As of 1:32:40 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 64.49 | 64.60 | 64.49 | 64.60 | 64.60 | 1,346 |
| May 7, 2025 | 63.35 | 63.35 | 62.15 | 62.45 | 62.45 | 4,700 |
| May 6, 2025 | 64.40 | 67.99 | 64.40 | 64.63 | 64.63 | 7,100 |
| May 5, 2025 | 64.39 | 64.39 | 62.52 | 63.33 | 63.33 | 5,600 |
| May 2, 2025 | 62.50 | 64.40 | 62.43 | 64.40 | 64.40 | 3,300 |
| May 1, 2025 | 61.30 | 61.90 | 60.76 | 61.40 | 61.40 | 1,600 |
| Apr 30, 2025 | 60.95 | 61.36 | 60.64 | 61.30 | 61.30 | 280,900 |
| Apr 29, 2025 | 60.73 | 63.00 | 60.51 | 62.00 | 62.00 | 3,400 |
| Apr 28, 2025 | 63.56 | 63.56 | 61.01 | 61.01 | 61.01 | 1,200 |
| Apr 25, 2025 | 62.60 | 64.00 | 61.66 | 62.70 | 62.70 | 5,800 |
| Apr 24, 2025 | 61.60 | 61.60 | 60.34 | 61.30 | 61.30 | 2,800 |
| Apr 23, 2025 | 63.59 | 63.59 | 60.98 | 62.41 | 62.41 | 27,600 |
| Apr 22, 2025 | 59.49 | 60.06 | 58.81 | 59.50 | 59.50 | 3,100 |
| Apr 21, 2025 | 60.48 | 60.48 | 56.65 | 56.65 | 56.65 | 4,000 |
| Apr 17, 2025 | 59.20 | 59.80 | 58.20 | 58.20 | 58.20 | 10,400 |
| Apr 16, 2025 | 56.25 | 58.34 | 55.32 | 57.16 | 57.16 | 3,700 |
| Apr 15, 2025 | 58.90 | 59.00 | 58.20 | 58.20 | 58.20 | 5,300 |
| Apr 14, 2025 | 57.75 | 58.10 | 57.75 | 58.10 | 58.10 | 3,300 |
| Apr 11, 2025 | 55.01 | 58.60 | 54.50 | 55.00 | 55.00 | 7,300 |
| Apr 10, 2025 | 54.50 | 58.69 | 54.50 | 55.72 | 55.72 | 22,100 |
| Apr 9, 2025 | 53.85 | 56.00 | 53.39 | 55.51 | 55.51 | 10,300 |
| Apr 8, 2025 | 56.95 | 57.90 | 53.20 | 53.20 | 53.20 | 124,700 |
| Apr 7, 2025 | 54.40 | 58.00 | 53.96 | 54.90 | 54.90 | 860,500 |
| Apr 4, 2025 | 61.00 | 62.82 | 58.16 | 62.82 | 62.82 | 709,600 |
| Apr 3, 2025 | 60.51 | 64.80 | 60.51 | 63.51 | 63.51 | 8,800 |
| Apr 2, 2025 | 62.65 | 65.59 | 62.65 | 64.00 | 64.00 | 8,400 |
| Apr 1, 2025 | 64.01 | 66.90 | 64.01 | 65.47 | 65.47 | 74,000 |
| Mar 31, 2025 | 64.45 | 65.00 | 63.20 | 64.00 | 64.00 | 575,600 |
| Mar 28, 2025 | 64.70 | 66.09 | 64.38 | 64.62 | 64.62 | 2,800 |
| Mar 27, 2025 | 65.46 | 67.01 | 65.36 | 65.88 | 65.88 | 3,000 |
| Mar 26, 2025 | 67.00 | 67.00 | 64.52 | 65.43 | 65.43 | 10,500 |
| Mar 25, 2025 | 66.84 | 67.49 | 64.81 | 67.49 | 67.49 | 16,600 |
| Mar 24, 2025 | 65.31 | 65.41 | 63.96 | 65.04 | 65.04 | 5,200 |
| Mar 21, 2025 | 69.30 | 69.30 | 65.80 | 65.80 | 65.80 | 2,900 |
| Mar 20, 2025 | 68.85 | 68.85 | 65.80 | 66.71 | 66.71 | 29,500 |
| Mar 19, 2025 | 72.00 | 72.00 | 69.45 | 70.25 | 70.25 | 27,300 |
| Mar 18, 2025 | 69.75 | 70.00 | 68.82 | 68.82 | 68.82 | 303,600 |
| Mar 17, 2025 | 68.62 | 69.80 | 68.62 | 69.80 | 69.80 | 8,100 |
| Mar 14, 2025 | 68.00 | 68.21 | 67.50 | 67.56 | 67.56 | 5,800 |
| Mar 13, 2025 | 65.21 | 67.56 | 64.51 | 67.40 | 67.40 | 8,000 |
| Mar 12, 2025 | 65.40 | 66.45 | 65.29 | 65.78 | 65.78 | 22,400 |
| Mar 11, 2025 | 64.50 | 67.22 | 64.50 | 67.22 | 67.22 | 7,900 |
| Mar 10, 2025 | 68.84 | 68.84 | 64.38 | 64.38 | 64.38 | 352,700 |
| Mar 7, 2025 | 68.46 | 69.50 | 67.39 | 67.81 | 67.81 | 29,500 |
| Mar 6, 2025 | 69.30 | 69.99 | 68.90 | 69.31 | 69.31 | 15,100 |
| Mar 5, 2025 | 66.42 | 67.55 | 65.00 | 67.25 | 67.25 | 11,400 |
| Mar 4, 2025 | 62.37 | 63.50 | 62.37 | 62.43 | 62.43 | 3,000 |
| Mar 3, 2025 | 62.33 | 62.33 | 61.09 | 61.09 | 61.09 | 18,500 |
| Feb 28, 2025 | 61.30 | 62.07 | 61.23 | 62.07 | 62.07 | 4,700 |
| Feb 27, 2025 | 63.33 | 63.67 | 63.09 | 63.50 | 63.50 | 2,500 |
| Feb 26, 2025 | 63.65 | 64.72 | 63.65 | 63.65 | 63.65 | 12,000 |
| Feb 25, 2025 | 61.33 | 62.66 | 61.33 | 62.25 | 62.25 | 7,400 |
| Feb 24, 2025 | 63.48 | 63.48 | 61.29 | 61.29 | 61.29 | 9,800 |
| Feb 21, 2025 | 66.00 | 67.40 | 66.00 | 66.62 | 66.62 | 11,600 |
| Feb 20, 2025 | 64.00 | 66.25 | 64.00 | 65.12 | 65.12 | 10,900 |
| Feb 19, 2025 | 63.00 | 63.57 | 63.00 | 63.31 | 63.31 | 11,000 |
| Feb 18, 2025 | 66.00 | 66.00 | 63.96 | 64.04 | 64.04 | 29,000 |
| Feb 14, 2025 | 59.00 | 61.70 | 57.00 | 61.70 | 61.70 | 43,800 |
| Feb 13, 2025 | 57.50 | 57.63 | 55.45 | 57.63 | 57.63 | 34,800 |
| Feb 12, 2025 | 56.24 | 58.10 | 56.24 | 57.60 | 57.60 | 12,500 |
| Feb 11, 2025 | 56.25 | 56.25 | 54.78 | 55.31 | 55.31 | 9,400 |
| Feb 10, 2025 | 56.00 | 56.65 | 55.90 | 56.13 | 56.13 | 5,100 |
| Feb 7, 2025 | 55.35 | 56.24 | 54.32 | 54.32 | 54.32 | 29,900 |
| Feb 6, 2025 | 56.11 | 56.11 | 53.86 | 54.29 | 54.29 | 80,200 |
| Feb 5, 2025 | 50.75 | 53.78 | 50.75 | 53.78 | 53.78 | 3,000 |
| Feb 4, 2025 | 54.62 | 54.62 | 53.88 | 54.33 | 54.33 | 34,800 |
| Feb 3, 2025 | 51.76 | 53.03 | 51.76 | 52.18 | 52.18 | 23,200 |
| Jan 31, 2025 | 54.47 | 54.47 | 52.34 | 52.34 | 52.34 | 4,300 |
| Jan 30, 2025 | 53.04 | 54.50 | 48.66 | 54.50 | 54.50 | 2,900 |
| Jan 29, 2025 | 52.01 | 52.36 | 52.01 | 52.36 | 52.36 | 1,300 |
| Jan 28, 2025 | 53.28 | 53.99 | 51.27 | 51.73 | 51.73 | 3,900 |
| Jan 27, 2025 | 50.60 | 53.24 | 50.08 | 50.68 | 50.68 | 198,100 |
| Jan 24, 2025 | 50.00 | 51.11 | 50.00 | 50.77 | 50.77 | 73,500 |
| Jan 23, 2025 | 49.00 | 49.44 | 48.82 | 48.92 | 48.92 | 162,900 |
| Jan 22, 2025 | 48.92 | 49.73 | 48.92 | 49.73 | 49.73 | 48,800 |
| Jan 21, 2025 | 49.74 | 49.74 | 49.46 | 49.74 | 49.74 | 33,500 |
| Jan 17, 2025 | 48.99 | 49.91 | 48.80 | 49.91 | 49.91 | 2,900 |
| Jan 16, 2025 | 48.94 | 48.94 | 48.59 | 48.80 | 48.80 | 133,700 |
| Jan 15, 2025 | 48.82 | 49.20 | 48.57 | 48.81 | 48.81 | 3,900 |
| Jan 14, 2025 | 47.50 | 48.10 | 47.41 | 47.41 | 47.41 | 4,100 |
| Jan 13, 2025 | 46.82 | 48.86 | 46.82 | 46.93 | 46.93 | 5,700 |
| Jan 10, 2025 | 46.81 | 48.99 | 46.81 | 47.90 | 47.90 | 10,300 |
| Jan 8, 2025 | 47.45 | 48.20 | 45.35 | 47.36 | 47.36 | 32,200 |
| Jan 7, 2025 | 47.70 | 49.05 | 47.50 | 48.16 | 48.16 | 107,200 |
| Jan 6, 2025 | 53.20 | 53.33 | 47.98 | 48.50 | 48.50 | 30,600 |
| Jan 3, 2025 | 53.77 | 53.88 | 51.42 | 53.88 | 53.88 | 16,400 |
| Jan 2, 2025 | 54.03 | 54.20 | 54.03 | 54.20 | 54.20 | 1,500 |
| Dec 31, 2024 | 53.21 | 53.30 | 53.00 | 53.23 | 53.23 | 7,200 |
| Dec 30, 2024 | 52.16 | 54.20 | 52.16 | 53.85 | 53.85 | 5,300 |
| Dec 27, 2024 | 54.65 | 54.65 | 52.29 | 53.66 | 53.66 | 1,700 |
| Dec 26, 2024 | 54.00 | 55.11 | 54.00 | 54.00 | 54.00 | 11,400 |
| Dec 24, 2024 | 54.03 | 55.01 | 53.89 | 54.00 | 54.00 | 1,700 |
| Dec 23, 2024 | 51.70 | 55.39 | 51.70 | 53.31 | 53.31 | 10,500 |
| Dec 20, 2024 | 52.26 | 55.00 | 52.26 | 54.06 | 54.06 | 14,800 |
| Dec 19, 2024 | 53.36 | 53.51 | 51.58 | 53.35 | 53.35 | 18,600 |
| Dec 18, 2024 | 50.50 | 53.39 | 50.50 | 51.87 | 51.87 | 5,800 |
| Dec 17, 2024 | 49.55 | 52.30 | 49.55 | 50.40 | 50.40 | 14,800 |
| Dec 16, 2024 | 51.95 | 53.49 | 51.71 | 51.96 | 51.96 | 4,300 |
| Dec 13, 2024 | 50.40 | 54.06 | 50.40 | 52.57 | 52.57 | 6,200 |
| Dec 12, 2024 | 51.10 | 54.16 | 51.10 | 52.12 | 52.12 | 3,500 |
| Dec 11, 2024 | 51.32 | 54.07 | 51.12 | 51.12 | 51.12 | 7,000 |
| Dec 10, 2024 | 51.63 | 53.20 | 50.68 | 52.62 | 52.62 | 3,500 |
| Dec 9, 2024 | 56.00 | 56.00 | 54.54 | 56.00 | 56.00 | 5,900 |
| Dec 6, 2024 | 53.00 | 53.00 | 51.89 | 51.89 | 51.89 | 2,100 |
| Dec 5, 2024 | 50.40 | 52.39 | 50.40 | 52.11 | 52.11 | 7,100 |
| Dec 4, 2024 | 49.50 | 52.61 | 49.50 | 51.31 | 51.31 | 6,400 |
| Dec 3, 2024 | 50.56 | 52.00 | 50.56 | 51.78 | 51.78 | 10,200 |
| Dec 2, 2024 | 49.15 | 51.43 | 49.15 | 51.43 | 51.43 | 6,500 |
| Nov 29, 2024 | 53.04 | 53.04 | 49.50 | 49.72 | 49.72 | 2,800 |
| Nov 27, 2024 | 50.21 | 52.33 | 49.50 | 49.50 | 49.50 | 4,000 |
| Nov 26, 2024 | 50.00 | 50.60 | 49.50 | 50.39 | 50.39 | 8,500 |
| Nov 25, 2024 | 50.50 | 51.40 | 49.60 | 49.60 | 49.60 | 4,100 |
| Nov 22, 2024 | 50.60 | 53.08 | 50.60 | 51.03 | 51.03 | 4,000 |
| Nov 21, 2024 | 53.55 | 53.55 | 50.60 | 51.30 | 51.30 | 2,100 |
| Nov 20, 2024 | 50.45 | 54.64 | 50.45 | 51.35 | 51.35 | 3,500 |
| Nov 19, 2024 | 51.18 | 52.05 | 50.95 | 52.05 | 52.05 | 3,800 |
| Nov 18, 2024 | 50.00 | 52.25 | 50.00 | 52.25 | 52.25 | 10,700 |
| Nov 15, 2024 | 51.50 | 52.82 | 51.46 | 51.80 | 51.80 | 16,100 |
| Nov 14, 2024 | 49.72 | 52.91 | 49.72 | 50.55 | 50.55 | 7,100 |
| Nov 13, 2024 | 50.59 | 52.00 | 50.00 | 50.00 | 50.00 | 79,200 |
| Nov 12, 2024 | 52.00 | 53.20 | 50.17 | 51.00 | 51.00 | 4,200 |
| Nov 11, 2024 | 53.00 | 54.32 | 50.80 | 53.00 | 53.00 | 4,200 |
| Nov 8, 2024 | 55.36 | 55.36 | 54.69 | 54.69 | 54.69 | 3,000 |
| Nov 7, 2024 | 53.92 | 56.71 | 53.58 | 55.29 | 55.29 | 2,600 |
| Nov 6, 2024 | 53.45 | 53.94 | 52.70 | 53.84 | 53.84 | 5,200 |
| Nov 5, 2024 | 54.25 | 54.95 | 54.25 | 54.60 | 54.60 | 13,000 |
| Nov 4, 2024 | 52.10 | 54.74 | 52.10 | 54.22 | 54.22 | 5,100 |
| Nov 1, 2024 | 52.10 | 53.90 | 52.10 | 53.90 | 53.90 | 2,800 |
| Oct 31, 2024 | 52.60 | 52.60 | 51.71 | 51.71 | 51.71 | 2,800 |
| Oct 30, 2024 | 55.15 | 55.15 | 53.07 | 54.57 | 54.57 | 1,900 |
| Oct 29, 2024 | 55.00 | 55.00 | 54.04 | 54.14 | 54.14 | 1,200 |
| Oct 28, 2024 | 55.50 | 55.50 | 53.97 | 53.97 | 53.97 | 1,000 |
| Oct 25, 2024 | 52.35 | 55.03 | 52.35 | 55.03 | 55.03 | 2,300 |
| Oct 24, 2024 | 53.81 | 54.06 | 52.94 | 54.06 | 54.06 | 3,000 |
| Oct 23, 2024 | 53.25 | 56.21 | 53.25 | 53.51 | 53.51 | 1,700 |
| Oct 22, 2024 | 53.41 | 54.60 | 53.41 | 53.81 | 53.81 | 2,300 |
| Oct 21, 2024 | 54.06 | 54.52 | 53.01 | 54.19 | 54.19 | 7,000 |
| Oct 18, 2024 | 53.02 | 55.46 | 53.02 | 55.46 | 55.46 | 1,800 |
| Oct 17, 2024 | 54.00 | 54.49 | 52.76 | 52.76 | 52.76 | 1,800 |
| Oct 16, 2024 | 55.30 | 55.30 | 53.00 | 53.94 | 53.94 | 22,500 |
| Oct 15, 2024 | 53.70 | 53.70 | 52.46 | 53.00 | 53.00 | 203,800 |
| Oct 14, 2024 | 56.50 | 57.30 | 54.50 | 55.00 | 55.00 | 27,600 |
| Oct 11, 2024 | 56.06 | 57.81 | 56.06 | 57.81 | 57.81 | 51,800 |
| Oct 10, 2024 | 56.50 | 56.50 | 55.68 | 56.35 | 56.35 | 1,900 |
| Oct 9, 2024 | 54.66 | 59.34 | 54.66 | 56.74 | 56.74 | 55,000 |
| Oct 8, 2024 | 56.40 | 58.28 | 55.99 | 56.38 | 56.38 | 54,100 |
| Oct 7, 2024 | 60.00 | 62.20 | 60.00 | 62.20 | 62.20 | 37,400 |
| Oct 4, 2024 | 59.00 | 62.26 | 59.00 | 60.46 | 60.46 | 4,500 |
| Oct 3, 2024 | 59.02 | 60.00 | 58.28 | 59.30 | 59.30 | 29,600 |
| Oct 2, 2024 | 59.63 | 60.67 | 59.20 | 60.67 | 60.67 | 27,900 |
| Oct 1, 2024 | 56.10 | 57.13 | 55.27 | 56.16 | 56.16 | 94,500 |
| Sep 30, 2024 | 57.19 | 57.37 | 55.05 | 55.84 | 55.84 | 202,800 |
| Sep 27, 2024 | 58.25 | 58.25 | 56.87 | 56.89 | 56.89 | 7,600 |
| Sep 26, 2024 | 54.62 | 57.74 | 54.62 | 57.22 | 57.22 | 17,400 |
| Sep 25, 2024 | 52.20 | 52.84 | 52.20 | 52.84 | 52.84 | 3,700 |
| Sep 24, 2024 | 51.60 | 53.75 | 50.99 | 53.27 | 53.27 | 74,500 |
| Sep 23, 2024 | 48.29 | 50.52 | 48.29 | 50.30 | 50.30 | 2,800 |
| Sep 20, 2024 | 50.46 | 50.46 | 48.71 | 48.71 | 48.71 | 2,700 |
| Sep 19, 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 49.25 | 10,600 |
| Sep 18, 2024 | 47.00 | 48.85 | 47.00 | 48.18 | 48.18 | 1,200 |
| Sep 17, 2024 | 48.00 | 48.75 | 48.00 | 48.74 | 48.74 | 3,100 |
| Sep 16, 2024 | 48.54 | 48.57 | 47.18 | 47.75 | 47.75 | 1,700 |
| Sep 13, 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 47.80 | 10,200 |
| Sep 12, 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 46.20 | 2,000 |
| Sep 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1,900 |
| Sep 10, 2024 | 47.09 | 47.09 | 46.20 | 47.00 | 47.00 | 5,000 |
| Sep 9, 2024 | 47.60 | 47.84 | 46.37 | 47.84 | 47.84 | 3,300 |
| Sep 6, 2024 | 48.00 | 48.21 | 47.03 | 47.62 | 47.62 | 2,300 |
| Sep 5, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 1,100 |
| Sep 4, 2024 | 46.25 | 48.06 | 46.25 | 47.84 | 47.84 | 1,400 |
| Sep 3, 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 46.85 | 3,700 |
| Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 48.50 | 20,300 |
| Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 48.25 | 3,300 |
| Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 46.42 | 700 |
| Aug 27, 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 48.50 | 4,100 |
| Aug 26, 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 48.01 | 13,000 |
| Aug 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 600 |
| Aug 22, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 800 |
| Aug 21, 2024 | 48.78 | 48.78 | 45.50 | 47.36 | 47.36 | 13,800 |
| Aug 20, 2024 | 45.07 | 46.92 | 45.05 | 45.05 | 45.05 | 1,800 |
| Aug 19, 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 48.00 | 4,400 |
| Aug 16, 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 48.01 | 5,100 |
| Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 47.61 | 4,500 |
| Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 47.66 | 4,300 |
| Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 48.30 | 2,700 |
| Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 48.63 | 4,000 |
| Aug 9, 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 48.00 | 2,700 |
| Aug 8, 2024 | 47.27 | 48.00 | 47.27 | 48.00 | 48.00 | 46,300 |
| Aug 7, 2024 | 45.03 | 46.71 | 44.51 | 44.55 | 44.55 | 5,300 |
| Aug 6, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 45.31 | 2,600 |
| Aug 5, 2024 | 45.00 | 46.65 | 44.55 | 45.84 | 45.84 | 4,000 |
| Aug 2, 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 47.99 | 5,200 |
| Aug 1, 2024 | 45.76 | 47.44 | 45.20 | 45.20 | 45.20 | 2,300 |
| Jul 31, 2024 | 44.75 | 46.52 | 44.75 | 46.12 | 46.12 | 5,500 |
| Jul 30, 2024 | 44.59 | 45.91 | 44.59 | 44.59 | 44.59 | 1,500 |
| Jul 29, 2024 | 45.61 | 46.82 | 44.30 | 45.46 | 45.46 | 5,300 |
| Jul 26, 2024 | 45.00 | 46.23 | 44.75 | 45.12 | 45.12 | 24,000 |
| Jul 25, 2024 | 45.21 | 45.21 | 43.45 | 44.55 | 44.55 | 2,000 |
| Jul 24, 2024 | 45.96 | 46.89 | 45.85 | 46.11 | 46.11 | 2,600 |
| Jul 23, 2024 | 46.70 | 47.57 | 45.96 | 45.96 | 45.96 | 5,100 |
| Jul 22, 2024 | 46.15 | 48.43 | 46.15 | 48.00 | 48.00 | 7,200 |
| Jul 19, 2024 | 49.15 | 49.15 | 46.61 | 48.43 | 48.43 | 37,000 |
| Jul 18, 2024 | 47.63 | 47.63 | 46.50 | 46.60 | 46.60 | 44,000 |
| Jul 17, 2024 | 47.35 | 47.35 | 45.20 | 45.20 | 45.20 | 2,200 |
| Jul 16, 2024 | 48.80 | 49.50 | 47.59 | 48.23 | 48.23 | 46,000 |
| Jul 15, 2024 | 49.05 | 50.22 | 48.50 | 49.50 | 49.50 | 137,500 |
| Jul 12, 2024 | 50.00 | 50.84 | 50.00 | 50.38 | 50.38 | 71,600 |
| Jul 11, 2024 | 47.60 | 49.46 | 47.60 | 49.10 | 49.10 | 5,100 |
| Jul 10, 2024 | 47.59 | 48.47 | 47.55 | 48.47 | 48.47 | 10,300 |
| Jul 9, 2024 | 48.69 | 49.00 | 48.25 | 48.35 | 48.35 | 80,000 |
| Jul 8, 2024 | 48.56 | 48.80 | 48.49 | 48.49 | 48.49 | 66,200 |
| Jul 5, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 600 |
| Jul 3, 2024 | 47.16 | 49.70 | 47.16 | 48.01 | 48.01 | 3,500 |
| Jul 2, 2024 | 46.29 | 47.92 | 46.14 | 46.69 | 46.69 | 2,300 |
| Jul 1, 2024 | 46.05 | 48.62 | 46.05 | 47.05 | 47.05 | 2,300 |
| Jun 28, 2024 | 47.40 | 47.61 | 47.40 | 47.50 | 47.50 | 65,600 |
| Jun 27, 2024 | 48.94 | 49.45 | 46.96 | 48.94 | 48.94 | 51,300 |
| Jun 26, 2024 | 48.00 | 48.08 | 47.25 | 48.08 | 48.08 | 50,900 |
| Jun 25, 2024 | 48.60 | 49.25 | 47.61 | 47.61 | 47.61 | 5,200 |
| Jun 24, 2024 | 47.05 | 49.70 | 47.05 | 49.00 | 49.00 | 50,100 |
| Jun 21, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1,000 |
| Jun 20, 2024 | 48.00 | 49.75 | 48.00 | 49.63 | 49.63 | 117,200 |
| Jun 18, 2024 | 47.99 | 49.14 | 47.99 | 49.14 | 49.14 | 900 |
| Jun 17, 2024 | 47.00 | 48.98 | 47.00 | 48.97 | 48.97 | 67,100 |
| Jun 14, 2024 | 48.00 | 49.00 | 47.05 | 47.08 | 47.08 | 53,200 |
| Jun 13, 2024 | 47.95 | 48.29 | 47.95 | 48.25 | 48.25 | 57,100 |
| Jun 12, 2024 | 47.40 | 48.13 | 47.40 | 48.05 | 48.05 | 56,100 |
| Jun 11, 2024 | 47.70 | 47.70 | 47.20 | 47.40 | 47.40 | 51,800 |
| Jun 10, 2024 | 47.00 | 48.88 | 46.64 | 47.75 | 47.75 | 17,700 |
| Jun 7, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 43,100 |
| Jun 6, 2024 | 48.59 | 49.10 | 48.59 | 48.72 | 48.72 | 1,800 |
| Jun 5, 2024 | 47.32 | 49.74 | 47.32 | 48.70 | 48.70 | 86,800 |
| Jun 4, 2024 | 47.49 | 49.14 | 47.49 | 49.14 | 49.14 | 800 |
| Jun 3, 2024 | 48.95 | 48.95 | 47.25 | 48.71 | 48.71 | 72,700 |
| May 31, 2024 | 46.15 | 46.53 | 46.15 | 46.38 | 46.38 | 1,500 |
| May 30, 2024 | 47.45 | 47.76 | 47.45 | 47.69 | 47.69 | 6,300 |
| May 29, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 104,700 |
| May 28, 2024 | 47.50 | 48.98 | 47.50 | 47.87 | 47.87 | 2,900 |
| May 24, 2024 | 48.69 | 49.37 | 48.17 | 49.37 | 49.37 | 1,300 |
| May 23, 2024 | 48.20 | 49.02 | 48.20 | 48.69 | 48.69 | 25,100 |
| May 22, 2024 | 48.57 | 49.18 | 48.57 | 48.85 | 48.85 | 8,900 |
| May 21, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 372,600 |
| May 20, 2024 | 49.79 | 50.56 | 49.79 | 50.33 | 50.33 | 45,200 |
| May 17, 2024 | 0.436 Dividend | |||||
| May 17, 2024 | 52.15 | 52.15 | 50.00 | 51.29 | 51.29 | 25,100 |
| May 16, 2024 | 51.59 | 51.75 | 50.55 | 51.75 | 51.31 | 172,500 |
| May 15, 2024 | 51.92 | 51.92 | 51.05 | 51.60 | 51.17 | 15,100 |
| May 14, 2024 | 48.88 | 52.00 | 48.88 | 51.20 | 50.77 | 10,900 |
| May 13, 2024 | 47.70 | 49.35 | 47.70 | 49.10 | 48.69 | 44,800 |
| May 10, 2024 | 47.64 | 47.64 | 47.46 | 47.51 | 47.11 | 3,100 |
| May 9, 2024 | 46.85 | 47.68 | 46.85 | 47.63 | 47.23 | 150,300 |
| May 8, 2024 | 46.51 | 46.51 | 46.03 | 46.18 | 45.79 | 169,500 |
Related Tickers
B1C.DU Baidu Inc
77.90
+2.10%
RCRRF Recruit Holdings Co., Ltd.
55.42
0.00%
B1C.HA Baidu Inc
77.40
+0.52%
RCRUY Recruit Holdings Co., Ltd.
11.88
+2.15%
BAIDF Baidu, Inc.
10.00
-16.67%
PROSY Prosus N.V.
9.72
+1.78%
DASH.MX DoorDash, Inc.
3,474.30
0.00%
PRX.AS Prosus N.V.
43.37
+2.87%
MOMO Hello Group Inc.
6.00
+1.01%
9888.HK Baidu, Inc.
85.000
-2.75%