Tencent Holdings ADR (OP: TCEHY )

75.00 USD +0.33 (+0.44%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.72 42.03 41.62 41.63 3,637,735 +0.74(+1.81%)
Sep 27, 2019 41.97 42.33 40.57 40.89 5,930,500 -1.10(-2.62%)
Sep 26, 2019 42.15 42.30 41.88 41.99 2,919,383 -0.26(-0.62%)
Sep 25, 2019 41.93 42.32 41.75 42.25 2,786,730 -0.02(-0.05%)
Sep 24, 2019 42.75 42.80 42.18 42.27 1,726,316 -0.60(-1.40%)
Sep 23, 2019 42.58 42.99 42.56 42.87 2,350,504 +0.10(+0.23%)
Sep 20, 2019 43.01 43.17 42.56 42.77 2,857,700 -0.39(-0.90%)
Sep 19, 2019 43.22 43.59 43.12 43.16 2,629,756 -0.31(-0.71%)
Sep 18, 2019 43.83 43.86 43.16 43.47 4,042,231 -0.67(-1.52%)
Sep 17, 2019 43.80 44.20 43.77 44.14 2,386,331 +0.17(+0.39%)
Sep 16, 2019 43.96 44.33 43.78 43.97 3,232,361 -0.62(-1.39%)
Sep 13, 2019 44.55 44.68 44.43 44.59 2,823,900 +0.14(+0.31%)
Sep 12, 2019 44.63 44.93 44.35 44.45 2,741,991 +0.32(+0.73%)
Sep 11, 2019 44.18 44.47 44.00 44.13 3,606,355 +0.78(+1.80%)
Sep 10, 2019 43.48 43.67 43.24 43.35 4,004,738 -0.41(-0.94%)
Sep 09, 2019 43.54 43.98 43.53 43.76 3,543,459 -0.02(-0.05%)
Sep 06, 2019 43.83 43.96 43.72 43.78 3,890,900 +0.07(+0.16%)
Sep 05, 2019 43.84 44.00 43.61 43.71 3,184,963 +0.09(+0.21%)
Sep 04, 2019 43.50 43.75 43.22 43.62 4,464,618 +1.29(+3.05%)
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.