Tencent Holdings ADR (OP: TCEHY )

59.39 USD -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.50 49.53 48.50 49.09 2,589,959 -0.55(-1.11%)
Mar 30, 2020 48.89 49.65 48.65 49.64 3,769,020 +1.09(+2.25%)
Mar 27, 2020 48.45 49.36 48.20 48.55 3,762,100 -2.55(-4.99%)
Mar 26, 2020 50.10 51.20 49.95 51.10 7,463,408 +1.85(+3.76%)
Mar 25, 2020 48.94 50.10 48.59 49.25 5,177,229 +0.83(+1.71%)
Mar 24, 2020 47.82 48.49 45.91 48.42 11,939,458 +2.00(+4.31%)
Mar 23, 2020 46.07 46.80 45.10 46.42 8,613,431 +1.17(+2.59%)
Mar 20, 2020 46.69 46.74 45.08 45.25 8,911,100 -6.02(-11.74%)
Mar 19, 2020 44.09 51.27 43.75 51.27 7,809,178 +8.99(+21.27%)
Mar 18, 2020 41.59 43.85 41.20 42.28 8,460,337 -2.26(-5.07%)
Mar 17, 2020 43.42 45.20 43.15 44.54 8,604,991 +2.48(+5.90%)
Mar 16, 2020 41.25 43.48 40.80 42.06 9,102,853 -4.18(-9.04%)
Mar 13, 2020 47.41 47.60 44.64 46.24 8,499,900 +2.56(+5.86%)
Mar 12, 2020 43.62 44.84 43.50 43.68 11,801,502 -3.95(-8.29%)
Mar 11, 2020 48.31 48.53 47.51 47.63 6,092,946 -1.93(-3.89%)
Mar 10, 2020 49.60 49.90 48.58 49.56 5,071,647 +1.80(+3.77%)
Mar 09, 2020 47.99 48.63 47.50 47.76 6,861,654 -2.33(-4.65%)
Mar 06, 2020 50.25 50.60 49.52 50.09 4,817,300 -1.59(-3.08%)
Mar 05, 2020 51.66 51.95 51.10 51.68 6,867,154 +0.45(+0.88%)
Mar 04, 2020 50.78 51.37 50.73 51.23 4,213,589 +1.04(+2.07%)
Mar 03, 2020 50.49 51.18 49.88 50.19 5,335,933 -0.03(-0.06%)
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.