Tencent Holdings ADR (OP: TCEHY )

75.95 USD +1.20 (+1.61%)
Official Closing Price Updated: 2:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.43 48.43 47.69 48.01 1,931,200 -0.61(-1.25%)
Dec 30, 2019 49.02 49.15 48.52 48.62 2,571,813 -0.62(-1.26%)
Dec 27, 2019 49.10 49.36 49.08 49.24 2,065,800 +0.44(+0.89%)
Dec 26, 2019 48.49 48.87 48.42 48.80 1,584,330 +0.46(+0.96%)
Dec 24, 2019 48.34 48.45 48.31 48.34 572,600 -0.12(-0.25%)
Dec 23, 2019 48.39 48.49 48.20 48.46 1,739,200 +0.31(+0.64%)
Dec 20, 2019 48.17 48.33 48.10 48.15 4,489,100 -0.14(-0.29%)
Dec 19, 2019 47.97 48.31 47.95 48.29 3,783,109 -0.14(-0.29%)
Dec 18, 2019 48.21 48.57 48.21 48.43 3,425,211 +0.75(+1.57%)
Dec 17, 2019 47.42 47.96 47.38 47.68 6,891,978 +1.32(+2.85%)
Dec 16, 2019 46.15 46.69 46.15 46.36 3,049,995 +0.52(+1.13%)
Dec 13, 2019 45.98 47.00 45.71 45.84 5,258,200 +0.06(+0.13%)
Dec 12, 2019 44.69 45.89 44.66 45.78 7,248,620 +1.82(+4.14%)
Dec 11, 2019 43.54 44.04 43.46 43.96 3,482,161 +0.88(+2.04%)
Dec 10, 2019 43.00 43.24 42.80 43.08 2,703,608 +0.53(+1.25%)
Dec 09, 2019 42.73 42.97 42.52 42.55 2,507,761 -0.19(-0.44%)
Dec 06, 2019 42.95 42.97 42.72 42.74 3,043,000 +0.53(+1.26%)
Dec 05, 2019 42.28 42.37 42.05 42.21 2,574,452 -0.08(-0.19%)
Dec 04, 2019 42.04 42.46 42.03 42.29 3,100,786 +0.60(+1.44%)
Dec 03, 2019 41.65 41.70 41.21 41.69 2,736,348 -0.21(-0.50%)
Dec 02, 2019 42.31 42.32 41.90 41.90 3,318,817 -0.25(-0.59%)
Nov 29, 2019 42.38 42.38 42.08 42.15 1,557,400 -0.75(-1.75%)
Nov 27, 2019 42.81 42.98 42.71 42.90 2,121,500 -0.08(-0.20%)
Nov 26, 2019 42.89 43.00 42.69 42.99 3,366,738 -0.63(-1.46%)
Nov 25, 2019 43.25 43.69 43.15 43.62 3,442,804 +1.02(+2.39%)
Nov 22, 2019 42.52 42.65 42.45 42.60 1,880,400 +0.27(+0.64%)
Nov 21, 2019 42.25 42.38 42.10 42.33 1,679,699 -0.12(-0.28%)
Nov 20, 2019 42.78 42.78 42.32 42.45 2,880,908 -0.37(-0.86%)
Nov 19, 2019 42.85 42.95 42.77 42.82 4,271,628 +0.91(+2.17%)
Nov 18, 2019 42.45 42.48 41.83 41.91 4,090,676 +0.95(+2.32%)
Nov 15, 2019 40.88 41.06 40.85 40.96 2,863,700 +0.08(+0.20%)
Nov 14, 2019 40.92 41.05 40.77 40.88 3,649,372 +0.15(+0.36%)
Nov 13, 2019 40.30 41.50 40.28 40.74 5,973,603 -1.47(-3.47%)
Nov 12, 2019 42.08 42.29 41.93 42.20 3,586,091 +0.51(+1.22%)
Nov 11, 2019 41.79 41.83 41.33 41.69 3,286,410 -0.10(-0.24%)
Nov 08, 2019 41.96 41.96 41.60 41.79 2,835,300 -0.93(-2.18%)
Nov 07, 2019 42.64 42.81 42.55 42.72 3,161,402 +0.22(+0.52%)
Nov 06, 2019 42.56 42.67 42.35 42.50 2,183,763 +0.12(+0.28%)
Nov 05, 2019 42.38 42.60 42.35 42.38 2,907,320 +0.41(+0.98%)
Nov 04, 2019 41.99 41.99 41.73 41.97 3,684,336 +0.88(+2.14%)
Nov 01, 2019 41.04 41.21 40.95 41.09 3,217,900 +0.59(+1.46%)
Oct 31, 2019 40.70 40.78 40.36 40.50 2,433,229 +0.13(+0.32%)
Oct 30, 2019 40.11 40.44 40.04 40.37 2,229,400 +0.22(+0.55%)
Oct 29, 2019 40.42 40.42 40.14 40.15 4,333,495 -0.95(-2.31%)
Oct 28, 2019 41.19 41.27 41.04 41.10 5,281,439 +0.48(+1.18%)
Oct 25, 2019 40.48 40.66 40.16 40.62 5,175,500 +0.23(+0.57%)
Oct 24, 2019 40.55 40.65 40.31 40.39 5,436,599 -0.20(-0.49%)
Oct 23, 2019 40.53 40.65 40.21 40.59 3,799,706 -0.70(-1.70%)
Oct 22, 2019 41.68 41.75 41.23 41.29 2,324,182 -0.26(-0.63%)
Oct 21, 2019 41.41 41.55 41.17 41.55 2,249,058 -0.10(-0.24%)
Oct 18, 2019 42.08 42.23 41.61 41.65 3,268,800 -0.40(-0.95%)
Oct 17, 2019 42.12 42.20 41.91 42.05 2,430,023 +0.17(+0.41%)
Oct 16, 2019 42.16 42.16 41.72 41.88 3,447,341 -0.20(-0.49%)
Oct 15, 2019 41.81 42.12 41.71 42.08 4,637,354 +0.59(+1.43%)
Oct 14, 2019 41.58 41.84 41.44 41.49 3,517,798 -0.12(-0.29%)
Oct 11, 2019 41.55 42.00 41.46 41.61 5,488,100 +0.68(+1.66%)
Oct 10, 2019 40.69 41.24 40.64 40.93 4,892,325 +0.37(+0.91%)
Oct 09, 2019 40.65 40.87 40.40 40.56 3,148,831 -0.10(-0.25%)
Oct 08, 2019 40.81 41.05 40.60 40.66 3,577,782 -0.34(-0.83%)
Oct 07, 2019 41.21 41.30 40.92 41.00 1,749,348 -0.42(-1.01%)
Oct 04, 2019 41.10 41.49 40.90 41.42 2,474,000 -0.26(-0.63%)
Oct 03, 2019 41.39 41.76 41.04 41.68 2,675,548 +0.59(+1.44%)
Oct 02, 2019 41.18 41.18 40.67 41.09 3,348,875 -0.38(-0.93%)
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.