Tencent Holdings ADR (OP: TCEHY )

45.14 -0.80 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.37 62.65 62.54 6,697,888 +3.44(+5.82%)
Jan 28, 2022 59.05 59.83 57.84 59.10 6,263,356 -0.29(-0.49%)
Jan 27, 2022 59.46 60.00 58.82 59.39 5,798,870 -0.04(-0.07%)
Jan 26, 2022 61.18 61.25 59.00 59.43 5,377,619 -0.67(-1.11%)
Jan 25, 2022 58.62 60.27 58.60 60.10 6,383,116 +0.90(+1.52%)
Jan 24, 2022 58.65 59.35 57.51 59.20 7,673,224 -0.46(-0.77%)
Jan 21, 2022 60.47 60.70 59.33 59.66 5,430,104 -0.84(-1.39%)
Jan 20, 2022 61.07 62.00 60.33 60.50 5,856,250 +2.90(+5.03%)
Jan 19, 2022 57.49 58.30 57.26 57.60 5,555,783 +0.05(+0.09%)
Jan 18, 2022 57.18 58.20 56.62 57.55 6,745,176 -3.12(-5.14%)
Jan 14, 2022 60.67 0 +1.13(+1.90%)
Jan 13, 2022 61.20 61.40 59.44 59.54 5,130,752 -3.02(-4.83%)
Jan 12, 2022 61.84 62.94 57.44 62.56 6,737,636 +1.86(+3.06%)
Jan 11, 2022 59.00 60.78 58.80 60.70 4,789,954 +2.56(+4.40%)
Jan 10, 2022 57.75 58.23 57.01 58.14 5,479,534 +0.99(+1.73%)
Jan 07, 2022 56.70 57.45 56.43 57.15 6,232,674 +0.83(+1.47%)
Jan 06, 2022 55.92 57.25 55.29 56.32 3,959,239 +1.52(+2.77%)
Jan 05, 2022 55.35 56.39 54.72 54.80 6,749,576 -2.57(-4.48%)
Jan 04, 2022 58.24 58.24 56.84 57.37 4,111,154 -0.87(-1.49%)
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.