Tencent Holdings ADR (OP: TCEHY )

75.95 USD +1.20 (+1.61%)
Official Closing Price Updated: 2:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 76.29 76.29 75.53 75.95 1,095,232 +1.20(+1.61%)
Nov 25, 2020 74.47 74.85 74.08 74.75 1,783,000 -1.04(-1.37%)
Nov 24, 2020 75.45 75.85 74.91 75.79 1,635,172 +1.12(+1.50%)
Nov 23, 2020 76.06 76.06 74.45 74.67 2,595,757 -1.73(-2.26%)
Nov 20, 2020 75.96 76.86 75.96 76.40 2,661,300 +1.22(+1.62%)
Nov 19, 2020 74.37 75.47 74.05 75.18 3,049,225 -0.29(-0.38%)
Nov 18, 2020 76.58 76.58 75.00 75.47 3,060,681 +0.45(+0.60%)
Nov 17, 2020 75.33 75.81 75.00 75.02 1,772,674 -0.81(-1.07%)
Nov 16, 2020 76.70 76.83 75.37 75.83 3,108,118 -0.63(-0.82%)
Nov 13, 2020 77.20 77.70 76.16 76.46 7,205,500 +3.16(+4.31%)
Nov 12, 2020 76.00 77.20 72.86 73.30 5,667,668 -0.14(-0.19%)
Nov 11, 2020 71.85 73.96 71.26 73.44 6,282,608 -0.36(-0.49%)
Nov 10, 2020 76.35 76.45 73.45 73.80 6,034,224 -4.76(-6.06%)
Nov 09, 2020 80.83 80.83 77.30 78.56 5,604,931 -1.20(-1.50%)
Nov 06, 2020 80.05 80.28 79.63 79.76 5,905,800 -1.07(-1.32%)
Nov 05, 2020 81.22 81.35 80.20 80.83 5,021,057 +2.12(+2.69%)
Nov 04, 2020 77.48 79.47 77.18 78.71 5,321,484 +3.74(+4.99%)
Nov 03, 2020 75.50 75.90 74.19 74.97 5,947,694 -2.51(-3.24%)
Nov 02, 2020 78.38 78.42 76.68 77.48 4,204,371 +1.14(+1.49%)
Oct 30, 2020 77.00 77.20 75.83 76.34 3,582,300 -2.19(-2.79%)
Oct 29, 2020 77.85 78.85 77.64 78.53 3,841,995 +2.58(+3.40%)
Oct 28, 2020 76.74 76.80 75.72 75.95 4,517,214 -0.80(-1.04%)
Oct 27, 2020 75.20 77.14 75.20 76.75 3,302,936 +4.16(+5.73%)
Oct 26, 2020 72.44 72.95 71.77 72.59 2,333,952 -0.44(-0.60%)
Oct 23, 2020 72.31 73.03 71.52 73.03 1,593,600 +0.83(+1.15%)
Oct 22, 2020 72.82 73.10 72.01 72.20 1,583,367 -0.69(-0.95%)
Oct 21, 2020 72.68 73.37 72.58 72.89 2,154,514 +0.14(+0.19%)
Oct 20, 2020 72.64 73.38 72.58 72.75 2,161,311 +0.62(+0.86%)
Oct 19, 2020 72.88 73.29 71.97 72.13 1,837,201 -0.59(-0.81%)
Oct 16, 2020 72.32 72.91 71.96 72.72 3,445,000 +0.77(+1.07%)
Oct 15, 2020 70.69 72.18 70.62 71.95 1,903,955 -1.05(-1.44%)
Oct 14, 2020 73.97 74.23 72.96 73.00 2,627,164 -1.04(-1.40%)
Oct 13, 2020 73.12 74.24 72.45 74.04 3,768,602 +0.96(+1.31%)
Oct 12, 2020 71.73 73.12 71.66 73.08 3,195,127 +2.14(+3.02%)
Oct 09, 2020 70.05 70.98 69.67 70.94 2,119,300 +1.38(+1.98%)
Oct 08, 2020 68.97 69.63 68.71 69.56 2,187,028 +0.24(+0.35%)
Oct 07, 2020 69.20 69.71 68.55 69.32 3,890,039 +0.51(+0.74%)
Oct 06, 2020 68.37 69.28 68.20 68.81 3,583,313 +0.42(+0.61%)
Oct 05, 2020 67.52 68.57 67.52 68.39 1,506,246 +1.16(+1.73%)
Oct 02, 2020 67.46 68.58 67.05 67.23 2,560,200 -1.29(-1.88%)
Oct 01, 2020 68.50 68.69 67.75 68.52 2,571,246 +0.87(+1.29%)
Sep 30, 2020 66.23 67.75 65.62 67.65 3,734,891 +2.10(+3.20%)
Sep 29, 2020 65.60 65.99 65.25 65.55 1,647,914 -0.09(-0.14%)
Sep 28, 2020 65.86 65.86 65.02 65.64 1,191,691 +0.33(+0.51%)
Sep 25, 2020 64.75 65.51 64.32 65.31 4,351,200 -0.31(-0.47%)
Sep 24, 2020 65.10 66.26 64.70 65.62 2,265,309 +0.12(+0.18%)
Sep 23, 2020 66.50 66.85 65.50 65.50 2,045,107 -0.88(-1.33%)
Sep 22, 2020 66.50 66.50 65.85 66.38 1,825,921 -0.19(-0.29%)
Sep 21, 2020 65.34 66.63 65.34 66.57 3,414,558 -0.45(-0.67%)
Sep 18, 2020 66.81 67.45 66.69 67.02 4,876,700 +0.36(+0.54%)
Sep 17, 2020 67.70 68.59 66.58 66.66 2,331,799 -1.66(-2.43%)
Sep 16, 2020 68.75 69.18 68.21 68.32 2,134,565 -0.66(-0.96%)
Sep 15, 2020 69.05 69.19 68.73 68.98 1,466,529 +0.52(+0.76%)
Sep 14, 2020 68.15 68.66 67.86 68.46 1,971,682 +2.27(+3.43%)
Sep 11, 2020 66.38 66.64 65.62 66.19 2,406,300 +1.21(+1.86%)
Sep 10, 2020 65.90 66.20 64.98 64.98 3,028,853 -1.35(-2.04%)
Sep 09, 2020 65.47 66.53 65.20 66.33 2,704,990 +1.59(+2.46%)
Sep 08, 2020 64.60 65.66 64.40 64.74 3,321,938 -2.31(-3.45%)
Sep 04, 2020 66.80 67.27 65.29 67.05 3,439,900 -0.17(-0.25%)
Sep 03, 2020 68.37 68.45 66.85 67.22 4,544,815 -2.92(-4.16%)
Sep 02, 2020 70.66 70.70 69.21 70.14 3,754,606 -0.37(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.