Tencent Holdings ADR (OP: TCEHY )

59.80 USD +0.92 (+1.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.10 34.56 32.51 34.33 7,051,530 +1.98(+6.12%)
Oct 30, 2018 31.79 32.40 31.54 32.35 5,641,842 +0.20(+0.61%)
Oct 29, 2018 33.24 33.29 31.73 32.15 10,730,873 -0.97(-2.92%)
Oct 26, 2018 33.07 33.63 32.68 33.12 9,837,100 -1.82(-5.22%)
Oct 25, 2018 34.31 34.98 34.15 34.94 5,014,479 +0.89(+2.62%)
Oct 24, 2018 35.30 35.33 34.05 34.05 6,904,583 -2.05(-5.68%)
Oct 23, 2018 35.10 36.57 35.00 36.10 7,775,566 -1.20(-3.22%)
Oct 22, 2018 37.24 37.48 36.80 37.30 3,585,367 +1.58(+4.42%)
Oct 19, 2018 36.19 36.35 35.51 35.72 3,590,300 +0.71(+2.03%)
Oct 18, 2018 35.70 35.78 34.78 35.01 6,378,014 -1.45(-3.98%)
Oct 17, 2018 36.98 36.98 36.12 36.46 2,745,274 -0.69(-1.85%)
Oct 16, 2018 36.27 37.27 36.08 37.15 4,229,764 +1.00(+2.76%)
Oct 15, 2018 36.27 36.63 35.87 36.15 4,890,528 -1.72(-4.54%)
Oct 12, 2018 37.50 37.91 36.80 37.87 6,899,400 +2.82(+8.05%)
Oct 11, 2018 34.27 35.65 34.26 35.05 14,372,127 -0.35(-0.99%)
Oct 10, 2018 36.30 36.30 35.18 35.40 11,682,928 -1.65(-4.45%)
Oct 09, 2018 37.64 37.67 37.00 37.05 8,261,625 -1.45(-3.77%)
Oct 08, 2018 37.99 38.60 37.76 38.50 4,614,409 -0.43(-1.10%)
Oct 05, 2018 38.75 38.98 38.14 38.93 5,033,900 +0.31(+0.80%)
Oct 04, 2018 39.58 39.58 38.42 38.62 6,321,806 -1.31(-3.28%)
Oct 03, 2018 40.50 40.60 39.81 39.93 3,943,320 -0.30(-0.75%)
Oct 02, 2018 40.50 40.50 40.00 40.23 4,038,030 -0.93(-2.26%)
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.