Tencent Holdings ADR (OP: TCEHY )

61.20 USD -0.77 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.92 51.92 51.92 0 +0.02(+0.04%)
Dec 28, 2017 52.38 52.40 51.79 51.90 1,742,700 +0.37(+0.72%)
Dec 27, 2017 51.42 51.83 51.41 51.53 1,704,038 -0.52(-1.00%)
Dec 26, 2017 52.30 52.38 52.00 52.05 1,290,986 -0.17(-0.33%)
Dec 22, 2017 51.99 52.27 51.60 52.22 1,723,276 +0.37(+0.71%)
Dec 21, 2017 51.53 52.04 51.42 51.85 2,724,183 +1.20(+2.37%)
Dec 20, 2017 51.04 51.08 50.40 50.65 1,622,529 -0.21(-0.42%)
Dec 19, 2017 51.32 51.37 50.53 50.87 2,062,257 -0.23(-0.46%)
Dec 18, 2017 50.85 51.20 50.75 51.10 2,974,495 +0.79(+1.57%)
Dec 15, 2017 50.13 50.50 49.85 50.31 3,209,477 -0.23(-0.46%)
Dec 14, 2017 50.90 50.91 50.50 50.54 2,887,913 -0.71(-1.39%)
Dec 13, 2017 50.95 51.42 50.90 51.25 3,284,281 +0.76(+1.51%)
Dec 12, 2017 50.51 50.60 50.00 50.49 3,240,263 -1.64(-3.15%)
Dec 11, 2017 51.83 52.29 51.83 52.13 2,827,554 +1.65(+3.27%)
Dec 08, 2017 50.78 50.78 50.44 50.48 4,752,006 +1.88(+3.87%)
Dec 07, 2017 48.50 48.70 48.21 48.60 4,462,489 +0.97(+2.04%)
Dec 06, 2017 46.93 47.96 46.79 47.63 7,116,876 -0.39(-0.81%)
Dec 05, 2017 48.00 48.76 47.80 48.02 4,875,847 -0.82(-1.68%)
Dec 04, 2017 50.05 50.05 48.80 48.84 4,872,548 -0.19(-0.39%)
Dec 01, 2017 49.29 49.37 48.85 49.03 5,799,147 -2.15(-4.19%)
Nov 30, 2017 51.40 51.48 51.00 51.17 2,931,559 -0.82(-1.58%)
Nov 29, 2017 52.93 52.94 51.35 51.99 5,081,934 -2.16(-3.98%)
Nov 28, 2017 54.04 54.27 53.87 54.15 3,584,496 +1.15(+2.17%)
Nov 27, 2017 53.20 53.25 52.92 53.00 3,804,434 -0.73(-1.36%)
Nov 24, 2017 54.13 54.14 53.61 53.73 2,679,137 -1.16(-2.11%)
Nov 22, 2017 55.24 55.24 54.51 54.89 4,042,950 -1.01(-1.81%)
Nov 21, 2017 55.91 56.05 55.75 55.90 5,301,593 +1.54(+2.83%)
Nov 20, 2017 54.30 54.77 52.64 54.36 4,325,843 +2.06(+3.94%)
Nov 17, 2017 52.02 52.63 52.01 52.30 4,322,576 +1.10(+2.15%)
Nov 16, 2017 50.71 51.48 50.62 51.20 4,109,768 +1.03(+2.05%)
Nov 15, 2017 50.36 50.48 49.72 50.17 3,109,205 +1.07(+2.18%)
Nov 14, 2017 49.92 49.92 48.95 49.10 3,554,025 -1.06(-2.11%)
Nov 13, 2017 49.70 50.29 49.60 50.16 2,118,134 +0.32(+0.63%)
Nov 10, 2017 49.48 49.88 49.31 49.84 1,599,330 +0.47(+0.96%)
Nov 09, 2017 49.64 49.64 48.87 49.37 2,467,051 -0.40(-0.79%)
Nov 08, 2017 49.64 49.85 49.47 49.76 1,527,482 +0.01(+0.01%)
Nov 07, 2017 50.60 50.60 49.74 49.76 2,827,565 +0.88(+1.80%)
Nov 06, 2017 48.46 49.00 48.46 48.88 2,039,920 +1.63(+3.45%)
Nov 03, 2017 47.31 47.43 46.90 47.25 1,522,533 +0.71(+1.53%)
Nov 02, 2017 46.58 46.61 46.11 46.54 1,832,540 +0.49(+1.06%)
Nov 01, 2017 46.25 46.30 46.02 46.05 1,890,438 +1.00(+2.22%)
Oct 31, 2017 45.07 45.16 44.88 45.05 1,385,564 +0.01(+0.02%)
Oct 30, 2017 44.84 45.06 44.77 45.04 1,416,343 -0.28(-0.62%)
Oct 27, 2017 44.67 45.48 44.46 45.32 2,560,863 +0.81(+1.82%)
Oct 26, 2017 44.75 44.80 44.50 44.51 1,061,563 -0.25(-0.56%)
Oct 25, 2017 45.12 45.23 44.45 44.76 2,540,406 +0.06(+0.13%)
Oct 24, 2017 44.80 44.85 44.60 44.70 760,553 +0.14(+0.31%)
Oct 23, 2017 44.85 44.89 44.50 44.56 894,740 -0.36(-0.80%)
Oct 20, 2017 45.01 45.01 44.74 44.92 1,316,167 +0.13(+0.30%)
Oct 19, 2017 44.68 44.84 44.48 44.78 1,620,206 -0.90(-1.98%)
Oct 18, 2017 45.59 45.73 45.34 45.69 1,186,488 +0.50(+1.11%)
Oct 17, 2017 45.50 45.55 45.14 45.19 1,304,849 -0.39(-0.86%)
Oct 16, 2017 45.51 45.80 45.45 45.58 1,489,011 +0.49(+1.09%)
Oct 13, 2017 45.42 44.95 45.09 3,213,743 +0.38(+0.85%)
Oct 12, 2017 45.10 45.10 44.70 44.71 1,599,951 -0.66(-1.45%)
Oct 11, 2017 45.28 45.45 45.06 45.37 1,766,408 +0.12(+0.27%)
Oct 10, 2017 45.26 45.30 45.11 45.25 1,473,296 +0.26(+0.58%)
Oct 09, 2017 45.03 45.14 44.95 44.99 1,345,840 -0.19(-0.42%)
Oct 06, 2017 45.19 45.27 44.80 45.18 1,441,579 -0.25(-0.55%)
Oct 05, 2017 45.09 45.54 44.96 45.43 1,380,850 +0.53(+1.18%)
Oct 04, 2017 44.81 45.00 44.50 44.90 1,569,372 -0.09(-0.20%)
Oct 03, 2017 44.71 45.05 44.51 44.99 1,677,338 +0.96(+2.18%)
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.