Tencent Holdings ADR (OP: TCEHY )

76.34 USD -2.19 (-2.79%)
Official Closing Price Updated: 5:08 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.12 69.24 67.72 68.49 2,433,200 -0.57(-0.83%)
Jul 30, 2020 68.78 69.23 68.60 69.06 2,107,293 -1.36(-1.93%)
Jul 29, 2020 69.95 70.50 69.78 70.42 2,203,150 +1.30(+1.88%)
Jul 28, 2020 69.75 70.14 68.93 69.12 3,521,563 +0.79(+1.16%)
Jul 27, 2020 67.57 68.48 67.57 68.33 3,742,593 -0.49(-0.71%)
Jul 24, 2020 67.88 68.88 67.28 68.82 3,280,200 -1.62(-2.30%)
Jul 23, 2020 71.10 71.71 69.84 70.44 4,844,489 +0.60(+0.86%)
Jul 22, 2020 70.25 70.25 69.32 69.84 3,103,790 -1.65(-2.31%)
Jul 21, 2020 72.71 72.73 69.98 71.49 3,606,161 +2.49(+3.61%)
Jul 20, 2020 67.50 69.12 67.50 69.00 2,399,788 +1.44(+2.13%)
Jul 17, 2020 67.53 67.77 67.31 67.56 1,377,500 +0.48(+0.72%)
Jul 16, 2020 66.61 67.26 66.60 67.08 3,036,367 -2.73(-3.91%)
Jul 15, 2020 70.08 70.58 69.42 69.81 2,901,630 +2.27(+3.36%)
Jul 14, 2020 67.60 67.77 66.53 67.54 2,870,806 -0.60(-0.88%)
Jul 13, 2020 70.31 70.37 68.00 68.14 4,878,095 -2.26(-3.21%)
Jul 10, 2020 70.96 71.17 69.97 70.40 3,181,800 -0.88(-1.23%)
Jul 09, 2020 72.88 72.90 70.51 71.28 5,876,274 +0.39(+0.55%)
Jul 08, 2020 69.87 70.92 69.59 70.89 4,969,713 +4.39(+6.60%)
Jul 07, 2020 66.64 67.12 66.13 66.50 2,524,765 -1.49(-2.19%)
Jul 06, 2020 67.19 68.00 67.01 67.99 3,609,850 +1.30(+1.95%)
Jul 02, 2020 67.11 67.14 66.07 66.69 3,891,100 +1.67(+2.57%)
Jul 01, 2020 64.15 65.06 64.15 65.02 2,695,752 +1.02(+1.59%)
Jun 30, 2020 64.07 64.44 63.81 64.00 4,062,752 +1.13(+1.80%)
Jun 29, 2020 62.56 63.07 62.44 62.87 2,530,980 +0.67(+1.08%)
Jun 26, 2020 62.51 62.55 61.92 62.20 2,026,100 -0.52(-0.83%)
Jun 25, 2020 62.45 62.90 62.19 62.72 3,143,227 -0.25(-0.40%)
Jun 24, 2020 63.00 63.43 62.34 62.97 2,786,735 -1.03(-1.61%)
Jun 23, 2020 63.63 64.50 63.58 64.00 4,458,900 +1.85(+2.98%)
Jun 22, 2020 61.49 62.40 61.08 62.15 7,276,973 +3.20(+5.43%)
Jun 19, 2020 59.53 59.62 58.60 58.95 2,540,600 -0.26(-0.44%)
Jun 18, 2020 59.09 59.40 58.96 59.21 2,364,330 +0.80(+1.37%)
Jun 17, 2020 58.10 58.60 58.00 58.41 2,587,578 +0.33(+0.57%)
Jun 16, 2020 58.50 58.79 57.90 58.08 3,410,417 +1.25(+2.20%)
Jun 15, 2020 55.80 56.98 55.80 56.83 2,104,299 +0.08(+0.14%)
Jun 12, 2020 57.48 57.49 56.00 56.75 1,975,000 +0.87(+1.56%)
Jun 11, 2020 56.63 56.85 55.75 55.88 2,407,517 -2.11(-3.64%)
Jun 10, 2020 57.40 58.22 57.06 57.99 3,594,590 +2.01(+3.59%)
Jun 09, 2020 55.67 56.11 55.45 55.98 2,140,698 +0.20(+0.35%)
Jun 08, 2020 55.69 55.92 55.15 55.78 4,141,243 -0.22(-0.39%)
Jun 05, 2020 56.19 56.54 56.00 56.00 4,014,800 +0.48(+0.86%)
Jun 04, 2020 55.81 56.15 55.15 55.52 2,938,904 -0.77(-1.37%)
Jun 03, 2020 56.18 56.50 56.04 56.29 3,266,908 -0.07(-0.12%)
Jun 02, 2020 55.97 56.46 55.62 56.36 4,668,204 +1.18(+2.14%)
Jun 01, 2020 54.82 55.38 54.68 55.18 2,425,129 +0.86(+1.58%)
May 29, 2020 52.64 54.43 52.50 54.32 6,098,200 +2.07(+3.96%)
May 28, 2020 52.94 53.14 52.25 52.25 4,071,321 -1.33(-2.48%)
May 27, 2020 53.92 54.00 53.00 53.58 4,603,943 -0.33(-0.61%)
May 26, 2020 55.01 55.05 53.85 53.91 5,098,194 +1.23(+2.33%)
May 22, 2020 53.41 53.46 52.40 52.68 8,033,300 -2.47(-4.48%)
May 21, 2020 55.02 55.46 54.71 55.15 5,413,162 -1.47(-2.60%)
May 20, 2020 57.00 57.40 56.03 56.62 5,423,752 +1.22(+2.20%)
May 19, 2020 55.68 56.00 55.37 55.40 3,537,381 -0.30(-0.54%)
May 18, 2020 55.11 55.95 54.81 55.70 3,471,417 +1.69(+3.13%)
May 15, 2020 53.85 54.18 53.60 54.01 4,853,900 -1.99(-3.55%)
May 14, 2020 55.20 56.08 54.66 56.00 6,025,736 -1.83(-3.16%)
May 13, 2020 57.92 58.66 57.16 57.83 9,222,750 +2.48(+4.48%)
May 12, 2020 56.30 56.50 55.27 55.35 4,110,220 -0.61(-1.08%)
May 11, 2020 55.50 56.00 55.40 55.96 4,730,168 +1.39(+2.54%)
May 08, 2020 54.01 54.65 53.76 54.57 5,009,800 +1.82(+3.45%)
May 07, 2020 52.50 52.87 52.38 52.75 2,647,090 +0.19(+0.36%)
May 06, 2020 52.75 52.88 52.45 52.56 2,884,874 +0.39(+0.75%)
May 05, 2020 52.20 52.48 52.11 52.17 2,652,967 +0.60(+1.16%)
May 04, 2020 51.10 51.69 50.90 51.57 2,443,557 +0.52(+1.02%)
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.