Tencent Holdings ADR (OP: TCEHY )

76.57 USD +2.69 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.