Tencent Holdings ADR (OP: TCEHY )

59.23 USD +0.78 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.45 46.04 45.26 45.70 6,364,567 -0.30(-0.65%)
Jul 30, 2018 47.00 47.42 45.92 46.00 5,734,966 -1.02(-2.17%)
Jul 27, 2018 47.53 47.65 46.90 47.02 3,694,900 -0.58(-1.22%)
Jul 26, 2018 48.00 47.50 47.60 4,147,641 -1.51(-3.07%)
Jul 25, 2018 48.54 49.25 48.33 49.11 3,011,645 +0.79(+1.63%)
Jul 24, 2018 48.19 48.68 48.01 48.32 5,455,716 +0.91(+1.92%)
Jul 23, 2018 47.40 47.53 47.15 47.41 3,536,438 -0.79(-1.64%)
Jul 20, 2018 48.43 47.87 48.20 4,347,941 +0.58(+1.22%)
Jul 19, 2018 47.94 48.01 45.88 47.62 3,247,800 -0.89(-1.83%)
Jul 18, 2018 48.18 48.60 48.10 48.51 4,554,466 +0.06(+0.12%)
Jul 17, 2018 48.03 48.64 47.95 48.45 3,251,635 +0.01(+0.02%)
Jul 16, 2018 48.60 48.60 48.20 48.44 2,550,743 -0.28(-0.57%)
Jul 13, 2018 48.52 48.83 48.30 48.72 3,136,237 -0.22(-0.45%)
Jul 12, 2018 48.77 49.00 48.51 48.94 5,567,811 +0.73(+1.51%)
Jul 11, 2018 48.04 48.69 48.00 48.21 3,976,241 -1.02(-2.07%)
Jul 10, 2018 49.34 49.54 48.99 49.23 6,785,611 -1.72(-3.38%)
Jul 09, 2018 50.76 50.99 50.59 50.95 3,174,952 +1.17(+2.35%)
Jul 06, 2018 49.33 50.20 49.12 49.78 2,576,460 +0.28(+0.57%)
Jul 05, 2018 49.50 49.59 48.85 49.50 3,099,670 +0.03(+0.06%)
Jul 03, 2018 49.47 49.47 49.47 0 -0.13(-0.26%)
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.