Tencent Holdings Ltd DRC (TENC)

TENC
🏛️ Singapour →
11.08
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 11.05 11.10 11.05 11.08 0.0M
2025-09-30 11.02 11.05 10.94 11.05 0.0M
2025-09-29 10.67 11.00 10.67 10.98 0.0M
2025-09-26 10.81 10.84 10.66 10.66 0.0M
2025-09-25 10.76 10.90 10.68 10.80 0.1M
2025-09-24 10.51 10.77 10.40 10.76 0.1M
2025-09-23 10.63 10.63 10.38 10.51 0.0M
2025-09-22 10.62 10.62 10.53 10.62 0.0M
2025-09-19 10.57 10.64 10.55 10.64 0.0M
2025-09-18 10.90 10.92 10.50 10.56 0.1M
2025-09-17 10.62 10.90 10.60 10.89 0.0M
2025-09-16 10.64 10.64 10.56 10.61 0.0M
2025-09-15 10.59 10.70 10.53 10.64 0.0M
2025-09-12 10.50 10.68 10.50 10.58 0.0M
2025-09-11 10.45 10.45 10.30 10.37 0.0M
2025-09-10 10.38 10.51 10.38 10.45 0.0M
2025-09-09 10.16 10.34 10.16 10.31 0.0M
2025-09-08 10.01 10.16 10.00 10.16 0.0M
2025-09-05 9.90 10.02 9.86 10.02 0.0M
2025-09-04 9.93 9.95 9.78 9.79 0.1M
2025-09-03 9.98 10.08 9.85 9.89 0.1M
2025-09-02 9.98 10.01 9.88 9.91 0.1M
2025-09-01 9.92 10.04 9.90 9.99 0.1M
2025-08-29 9.83 9.95 9.82 9.87 0.0M
2025-08-28 9.90 9.90 9.65 9.83 0.0M
2025-08-27 10.12 10.13 9.88 9.89 0.0M
2025-08-26 10.06 10.16 10.05 10.07 0.0M
2025-08-25 9.93 10.19 9.93 10.09 0.0M
2025-08-22 9.90 9.99 9.87 9.91 0.0M
2025-08-21 9.78 9.80 9.73 9.78 0.0M
2025-08-20 9.69 9.75 9.66 9.75 0.0M
2025-08-19 9.67 9.79 9.60 9.77 0.0M
2025-08-18 9.75 9.75 9.66 9.68 0.0M
2025-08-15 9.61 9.75 9.60 9.72 0.0M
2025-08-14 9.76 9.82 9.63 9.66 0.1M
2025-08-13 9.28 9.64 9.28 9.64 0.1M
2025-08-12 9.17 9.21 9.13 9.16 0.0M
2025-08-11 9.22 9.24 9.07 9.16 0.1M
2025-08-08 9.24 9.29 9.12 9.14 0.1M
2025-08-07 9.40 9.40 9.22 9.27 0.0M
2025-08-06 9.24 9.35 9.24 9.35 0.1M
2025-08-05 9.10 9.15 9.01 9.13 0.0M
2025-08-04 8.79 9.03 8.79 9.00 0.0M
2025-08-01 9.10 9.13 8.84 8.84 0.1M
2025-07-31 9.00 9.20 9.00 9.09 0.0M
2025-07-30 9.08 9.10 8.94 9.00 0.0M
2025-07-29 9.08 9.12 8.96 9.10 0.0M
2025-07-28 8.96 9.11 8.95 9.08 0.0M
2025-07-25 9.03 9.06 8.92 8.98 0.0M
2025-07-24 9.00 9.09 8.93 9.04 0.0M
2025-07-23 8.60 8.98 8.60 8.96 0.1M
2025-07-22 8.51 8.58 8.49 8.57 0.0M
2025-07-21 8.58 8.58 8.44 8.52 0.0M
2025-07-18 8.47 8.57 8.47 8.48 0.0M
2025-07-17 8.60 8.60 8.39 8.47 0.0M
2025-07-16 8.47 8.60 8.46 8.46 0.0M
2025-07-15 8.18 8.43 8.17 8.43 0.1M
2025-07-14 8.10 8.17 8.10 8.17 0.0M
2025-07-11 8.05 8.23 8.05 8.13 0.1M
2025-07-10 8.12 8.13 8.06 8.09 0.0M
2025-07-09 8.18 8.18 8.08 8.12 0.1M
2025-07-08 8.19 8.22 8.15 8.19 0.1M
2025-07-07 8.05 8.17 8.03 8.17 0.1M
2025-07-04 8.06 8.12 8.03 8.07 0.1M
2025-07-03 8.13 8.14 8.02 8.12 0.1M
2025-07-02 8.20 8.22 8.13 8.13 0.1M
2025-07-01 8.22 8.24 8.21 8.22 0.0M
2025-06-30 8.30 8.30 8.19 8.22 0.0M
2025-06-27 8.32 8.34 8.28 8.32 0.1M
2025-06-26 8.34 8.35 8.29 8.35 0.0M
2025-06-25 8.40 8.40 8.29 8.37 0.1M
2025-06-24 8.30 8.33 8.27 8.31 0.0M
2025-06-23 8.20 8.27 8.15 8.27 0.0M
2025-06-20 8.21 8.24 8.11 8.23 0.1M
2025-06-19 8.25 8.25 8.15 8.18 0.1M
2025-06-18 8.36 8.36 8.25 8.30 0.0M
2025-06-17 8.38 8.38 8.29 8.37 0.0M
2025-06-16 8.38 8.38 8.27 8.34 0.0M
2025-06-13 8.40 8.40 8.30 8.32 0.0M
2025-06-12 8.42 8.43 8.33 8.34 0.0M
2025-06-11 8.47 8.48 8.46 8.47 0.0M
2025-06-10 8.50 8.50 8.37 8.39 0.0M
2025-06-09 8.50 8.54 8.41 8.45 0.0M
2025-06-06 8.42 8.45 8.39 8.40 0.1M
2025-06-05 8.43 8.48 8.37 8.42 0.1M
2025-06-04 8.35 8.42 8.35 8.39 0.0M
2025-06-03 8.25 8.29 8.24 8.26 0.1M
2025-06-02 8.20 8.21 8.06 8.18 0.1M
2025-05-30 8.41 8.41 8.16 8.19 0.0M
2025-05-29 8.30 8.42 8.30 8.41 0.0M
2025-05-28 8.42 8.44 8.28 8.30 0.1M
2025-05-27 8.35 8.42 8.30 8.40 0.0M
2025-05-26 8.46 8.46 8.33 8.35 0.0M
2025-05-23 8.45 8.54 8.45 8.47 0.0M
2025-05-22 8.59 8.59 8.45 8.49 0.1M
2025-05-21 8.59 8.64 8.56 8.57 0.0M
2025-05-20 8.58 8.58 8.49 8.55 0.0M
2025-05-19 8.48 8.58 8.36 8.52 0.0M
2025-05-16 8.65 8.65 8.41 8.47 0.0M
2025-05-15 8.80 8.81 8.57 8.65 0.1M
2025-05-14 8.55 8.70 8.55 8.70 0.1M
2025-05-13 8.57 8.66 8.45 8.45 0.1M
2025-05-09 8.33 8.39 8.24 8.27 0.0M
2025-05-08 8.23 8.35 8.23 8.31 0.1M
2025-05-07 8.40 8.45 8.15 8.17 0.1M
2025-05-06 8.28 8.29 8.14 8.26 0.1M
2025-05-05 8.22 8.30 8.22 8.28 0.0M
2025-05-02 8.02 8.26 8.02 8.20 0.1M
2025-04-30 7.98 8.03 7.93 8.02 0.0M
2025-04-29 8.11 8.11 7.93 7.96 0.0M
2025-04-28 8.07 8.14 8.07 8.11 0.0M
2025-04-25 7.99 8.21 7.99 8.06 0.0M
2025-04-24 8.10 8.10 7.91 7.96 0.0M
2025-04-23 7.86 8.07 7.86 8.04 0.0M
2025-04-22 7.73 7.77 7.64 7.68 0.1M
2025-04-21 7.82 7.85 7.82 7.85 0.0M
2025-04-17 7.60 7.82 7.60 7.76 0.0M
2025-04-16 7.70 7.70 7.49 7.66 0.1M
2025-04-15 7.77 7.83 7.70 7.73 0.0M
2025-04-14 7.59 7.78 7.59 7.72 0.1M
2025-04-11 7.54 7.74 7.42 7.58 0.1M
2025-04-10 7.95 8.08 7.67 7.68 0.1M
2025-04-09 7.44 7.73 7.34 7.66 0.1M
2025-04-08 7.70 7.81 7.49 7.67 0.1M
2025-04-07 8.15 8.15 7.49 7.51 0.2M
2025-04-04 8.59 8.59 8.39 8.44 0.0M
2025-04-03 8.57 8.64 8.49 8.61 0.2M
2025-04-02 8.72 8.78 8.65 8.70 0.1M
2025-04-01 8.68 8.82 8.68 8.72 0.1M
2025-03-28 8.96 8.96 8.70 8.77 0.0M
2025-03-27 8.79 8.88 8.70 8.78 0.0M
2025-03-26 8.65 8.75 8.60 8.75 0.0M
2025-03-25 8.80 8.87 8.66 8.68 0.0M
2025-03-24 8.85 8.91 8.70 8.81 0.0M
2025-03-21 8.94 9.01 8.73 8.79 0.1M
2025-03-20 9.40 9.45 8.90 9.10 0.1M