Tencent Holdings ADR (OP: TCEHY )

56.76 USD -2.95 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.41 49.66 49.10 49.24 1,320,502 -0.46(-0.93%)
Apr 29, 2019 49.81 49.90 49.41 49.70 1,383,746 +0.35(+0.71%)
Apr 26, 2019 49.15 49.51 48.81 49.35 2,535,200 +0.70(+1.44%)
Apr 25, 2019 48.82 48.87 48.30 48.65 2,815,827 -0.93(-1.88%)
Apr 24, 2019 50.05 50.05 49.49 49.58 2,041,288 -0.62(-1.24%)
Apr 23, 2019 49.98 50.32 49.82 50.20 1,719,185 +0.41(+0.82%)
Apr 22, 2019 49.71 49.88 49.49 49.79 3,040,332 -0.58(-1.15%)
Apr 18, 2019 50.29 50.52 49.97 50.37 2,289,300 +0.10(+0.20%)
Apr 17, 2019 50.45 50.60 50.11 50.27 2,318,808 -0.03(-0.06%)
Apr 16, 2019 50.11 50.40 49.93 50.30 2,406,912 +1.00(+2.03%)
Apr 15, 2019 49.51 49.72 49.04 49.30 1,730,444 -0.89(-1.77%)
Apr 12, 2019 50.60 50.70 50.06 50.19 4,097,800 +0.59(+1.19%)
Apr 11, 2019 49.78 49.91 49.46 49.60 2,357,363 -0.80(-1.59%)
Apr 10, 2019 49.56 51.24 49.56 50.40 9,060,366 +1.76(+3.62%)
Apr 09, 2019 48.84 48.92 48.60 48.64 2,124,934 +0.03(+0.06%)
Apr 08, 2019 48.35 48.75 48.11 48.61 2,294,326 -0.06(-0.12%)
Apr 05, 2019 48.34 48.74 48.20 48.67 2,445,100 +0.62(+1.29%)
Apr 04, 2019 47.83 48.20 47.71 48.05 4,026,740 +0.05(+0.10%)
Apr 03, 2019 48.00 48.32 47.80 48.00 3,994,228 +1.13(+2.41%)
Apr 02, 2019 46.95 47.11 46.83 46.87 2,229,232 -0.30(-0.64%)
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.