Tencent Holdings ADR (OP: TCEHY )

88.22 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 8:02 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.18 50.55 50.15 50.25 6,186,633 +1.30(+2.65%)
Jun 28, 2018 48.14 49.00 48.00 48.95 6,826,420 +1.12(+2.35%)
Jun 27, 2018 48.82 48.94 47.61 47.83 6,211,407 -1.13(-2.31%)
Jun 26, 2018 49.17 49.18 48.56 48.96 5,701,050 +0.17(+0.35%)
Jun 25, 2018 49.65 49.65 48.34 48.79 8,402,428 -1.66(-3.29%)
Jun 22, 2018 51.00 51.00 50.31 50.45 3,082,976 +0.52(+1.04%)
Jun 21, 2018 50.75 50.75 49.86 49.93 5,418,154 -0.88(-1.73%)
Jun 20, 2018 51.15 51.25 50.70 50.81 3,262,561 -0.01(-0.02%)
Jun 19, 2018 50.37 50.93 50.15 50.82 6,168,571 -0.79(-1.53%)
Jun 18, 2018 51.69 51.70 51.11 51.61 3,749,520 -0.79(-1.51%)
Jun 15, 2018 52.47 51.60 52.40 3,471,289 -0.50(-0.95%)
Jun 14, 2018 52.81 52.91 52.52 52.90 4,170,929 +0.16(+0.30%)
Jun 13, 2018 53.23 53.24 52.58 52.74 4,876,494 -0.56(-1.05%)
Jun 12, 2018 53.44 53.44 53.01 53.30 3,066,274 -0.31(-0.58%)
Jun 11, 2018 53.15 53.66 53.15 53.61 2,475,740 +0.01(+0.02%)
Jun 08, 2018 52.99 53.67 52.80 53.60 5,313,475 -0.35(-0.65%)
Jun 07, 2018 54.76 54.84 53.55 53.95 4,322,383 -0.72(-1.32%)
Jun 06, 2018 54.73 54.11 54.67 4,025,440 +0.83(+1.54%)
Jun 05, 2018 53.71 53.99 53.50 53.84 3,717,249 +0.56(+1.05%)
Jun 04, 2018 52.93 53.47 52.92 53.28 3,788,800 +0.96(+1.83%)
Jun 01, 2018 51.74 52.51 51.65 52.32 5,390,606 +1.25(+2.45%)
May 31, 2018 50.88 51.40 50.53 51.07 3,982,616 +0.20(+0.39%)
May 30, 2018 50.40 51.00 50.30 50.87 4,333,344 -0.08(-0.16%)
May 29, 2018 51.38 51.63 50.50 50.95 3,976,406 -0.94(-1.81%)
May 25, 2018 51.89 51.89 51.89 0 +0.06(+0.12%)
May 24, 2018 52.08 52.20 51.29 51.83 2,797,104 -0.71(-1.35%)
May 23, 2018 52.00 52.65 51.65 52.54 3,148,131 +0.40(+0.76%)
May 22, 2018 52.85 53.08 52.10 52.14 4,469,354 -0.51(-0.96%)
May 21, 2018 52.32 52.68 52.00 52.65 4,268,553 +0.43(+0.83%)
May 18, 2018 52.06 52.23 51.70 52.22 3,836,758 -0.43(-0.81%)
May 17, 2018 52.61 53.25 52.52 52.65 5,623,305 -1.15(-2.15%)
May 16, 2018 52.71 54.36 52.71 53.80 9,869,281 +3.44(+6.83%)
May 15, 2018 50.30 50.44 49.91 50.36 4,293,565 -1.99(-3.80%)
May 14, 2018 52.60 52.83 52.22 52.35 4,901,924 -0.06(-0.11%)
May 11, 2018 52.57 52.68 52.01 52.41 2,451,898 -0.30(-0.57%)
May 10, 2018 51.99 52.96 51.87 52.71 6,335,647 +2.12(+4.19%)
May 09, 2018 50.51 50.66 50.05 50.59 2,705,989 +0.62(+1.24%)
May 08, 2018 49.86 50.03 49.30 49.97 3,055,982 +1.06(+2.17%)
May 07, 2018 48.43 48.93 48.34 48.91 7,049,419 -0.70(-1.41%)
May 04, 2018 48.69 49.86 48.41 49.61 3,416,547 +0.69(+1.41%)
May 03, 2018 48.95 49.09 47.88 48.92 5,208,428 -0.59(-1.18%)
May 02, 2018 50.04 50.04 49.32 49.51 3,260,205 +0.26(+0.52%)
May 01, 2018 49.08 49.29 48.47 49.25 3,687,025 +0.12(+0.24%)
Apr 30, 2018 49.88 49.88 49.10 49.13 2,155,354 -0.35(-0.71%)
Apr 27, 2018 49.68 49.70 48.90 49.48 2,941,830 +0.04(+0.08%)
Apr 26, 2018 48.98 49.49 48.88 49.44 3,994,616 +0.34(+0.69%)
Apr 25, 2018 49.15 50.00 48.51 49.10 4,419,792 -0.67(-1.35%)
Apr 24, 2018 50.76 50.89 49.38 49.77 4,181,147 -0.66(-1.31%)
Apr 23, 2018 50.52 50.84 50.20 50.43 2,734,322 -0.08(-0.16%)
Apr 20, 2018 51.04 51.06 50.36 50.51 2,961,017 -0.88(-1.71%)
Apr 19, 2018 51.73 51.74 51.11 51.39 1,996,679 -0.08(-0.16%)
Apr 18, 2018 51.29 51.74 51.06 51.47 3,168,302 -0.32(-0.62%)
Apr 17, 2018 50.97 51.90 50.90 51.79 5,305,895 +0.39(+0.76%)
Apr 16, 2018 51.56 51.56 51.03 51.40 2,888,381 -0.24(-0.46%)
Apr 13, 2018 52.35 52.47 51.40 51.64 3,743,396 -1.68(-3.15%)
Apr 12, 2018 52.82 53.49 52.78 53.32 5,352,083 +0.17(+0.32%)
Apr 11, 2018 53.26 53.69 53.03 53.15 4,010,215 -0.40(-0.75%)
Apr 10, 2018 53.14 53.70 52.95 53.55 7,131,222 +1.53(+2.94%)
Apr 09, 2018 52.25 52.76 51.68 52.02 3,744,586 +0.76(+1.49%)
Apr 06, 2018 51.79 52.45 50.96 51.26 3,260,656 -1.35(-2.58%)
Apr 05, 2018 52.92 53.15 52.48 52.61 5,849,662 -0.01(-0.02%)
Apr 04, 2018 50.40 52.62 50.35 52.62 6,980,224 +0.38(+0.73%)
Apr 03, 2018 52.19 52.45 51.69 52.24 3,736,790 +0.83(+1.61%)
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.