Tencent Holdings ADR (OP: TCEHY )

74.60 USD +1.60 (+2.19%)
Official Closing Price Updated: 5:33 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 47.02 47.04 45.83 46.50 1,910,363 -0.67(-1.42%)
Jul 30, 2019 47.25 47.39 47.01 47.17 1,997,993 -0.36(-0.76%)
Jul 29, 2019 47.62 47.75 47.25 47.53 2,498,703 +0.17(+0.36%)
Jul 26, 2019 47.31 47.61 47.21 47.36 2,321,500 +0.19(+0.40%)
Jul 25, 2019 47.47 47.48 46.81 47.17 2,527,310 +0.27(+0.58%)
Jul 24, 2019 46.65 46.99 46.62 46.90 1,948,782 +0.74(+1.60%)
Jul 23, 2019 45.96 46.33 45.75 46.16 2,614,363 +0.65(+1.43%)
Jul 22, 2019 45.85 45.92 45.48 45.51 2,854,910 -0.22(-0.48%)
Jul 19, 2019 46.18 46.37 45.63 45.73 2,366,100 +0.18(+0.40%)
Jul 18, 2019 45.57 45.74 45.33 45.55 2,525,489 -0.42(-0.91%)
Jul 17, 2019 46.45 46.46 45.92 45.97 2,530,139 -0.13(-0.28%)
Jul 16, 2019 46.12 46.35 46.00 46.10 1,414,426 +0.00(+0.00%)
Jul 15, 2019 45.98 46.25 45.84 46.10 2,001,173 +0.68(+1.50%)
Jul 12, 2019 45.43 45.52 45.26 45.42 1,547,200 +0.07(+0.15%)
Jul 11, 2019 45.72 45.73 45.24 45.35 1,415,801 -0.21(-0.46%)
Jul 10, 2019 45.77 46.17 45.40 45.56 3,305,034 +0.54(+1.20%)
Jul 09, 2019 44.52 45.09 44.51 45.02 2,150,416 +0.18(+0.40%)
Jul 08, 2019 45.01 45.05 44.61 44.84 2,360,848 -0.81(-1.77%)
Jul 05, 2019 45.85 45.89 45.42 45.65 1,678,200 -0.51(-1.10%)
Jul 03, 2019 45.84 46.17 45.83 46.16 609,300 -0.05(-0.11%)
Jul 02, 2019 46.54 46.56 46.10 46.21 1,979,826 -0.27(-0.58%)
Jul 01, 2019 46.63 47.39 46.21 46.48 3,366,752 +1.22(+2.70%)
Jun 28, 2019 45.10 45.38 44.96 45.26 1,633,100 -0.10(-0.22%)
Jun 27, 2019 44.83 45.42 44.80 45.36 1,847,949 +0.41(+0.91%)
Jun 26, 2019 44.98 45.28 44.95 44.95 2,638,709 +1.01(+2.30%)
Jun 25, 2019 44.47 44.67 43.80 43.94 3,252,856 -1.21(-2.68%)
Jun 24, 2019 45.60 45.60 45.10 45.15 2,746,788 -0.28(-0.62%)
Jun 21, 2019 45.04 45.50 45.00 45.43 2,958,100 -0.06(-0.13%)
Jun 20, 2019 45.55 45.72 45.10 45.49 2,275,879 +0.84(+1.88%)
Jun 19, 2019 44.25 44.69 43.85 44.65 3,332,187 +0.82(+1.87%)
Jun 18, 2019 42.85 44.05 42.74 43.83 5,141,824 +1.91(+4.56%)
Jun 17, 2019 42.18 42.35 41.86 41.92 2,567,493 +0.15(+0.36%)
Jun 14, 2019 42.00 42.14 41.63 41.77 2,616,300 -0.62(-1.46%)
Jun 13, 2019 42.89 42.92 42.22 42.39 1,984,356 -0.39(-0.91%)
Jun 12, 2019 43.09 43.09 42.60 42.78 2,363,377 -1.12(-2.55%)
Jun 11, 2019 44.17 44.33 43.62 43.90 3,455,378 +0.46(+1.06%)
Jun 10, 2019 43.94 44.09 43.41 43.44 4,475,464 +0.63(+1.47%)
Jun 07, 2019 42.81 43.10 42.50 42.81 3,266,900 +0.70(+1.66%)
Jun 06, 2019 41.98 42.42 41.62 42.11 2,292,051 +0.30(+0.72%)
Jun 05, 2019 42.46 42.50 41.51 41.81 3,168,842 -0.58(-1.37%)
Jun 04, 2019 42.15 42.75 41.79 42.39 5,930,189 -0.39(-0.91%)
Jun 03, 2019 42.76 43.00 42.61 42.78 3,087,491 +1.02(+2.44%)
May 31, 2019 41.26 41.90 41.13 41.76 2,840,100 +0.17(+0.41%)
May 30, 2019 41.36 41.80 41.36 41.59 3,161,025 +0.14(+0.34%)
May 29, 2019 40.93 41.45 40.93 41.45 2,844,303 +0.33(+0.81%)
May 28, 2019 41.79 41.79 40.90 41.12 3,005,612 +0.26(+0.62%)
May 24, 2019 41.58 41.63 40.85 40.86 6,119,900 -0.66(-1.59%)
May 23, 2019 41.54 41.68 41.03 41.52 5,497,356 -1.44(-3.35%)
May 22, 2019 42.99 43.13 42.68 42.96 3,363,195 -0.38(-0.88%)
May 21, 2019 43.57 43.58 42.76 43.34 4,226,097 +0.64(+1.50%)
May 20, 2019 43.05 43.30 42.57 42.70 4,912,395 -2.08(-4.64%)
May 17, 2019 45.25 45.25 44.64 44.78 5,606,000 -2.02(-4.32%)
May 16, 2019 46.62 47.22 46.58 46.80 3,543,780 +0.27(+0.58%)
May 15, 2019 46.51 46.77 45.74 46.53 8,520,869 -0.54(-1.15%)
May 14, 2019 47.01 47.30 46.75 47.07 4,197,141 +0.39(+0.84%)
May 13, 2019 46.66 47.04 46.13 46.68 6,897,082 -1.78(-3.67%)
May 10, 2019 48.20 48.77 47.50 48.46 3,782,800 +0.72(+1.51%)
May 09, 2019 47.36 48.12 46.72 47.74 5,542,846 -1.32(-2.69%)
May 08, 2019 49.09 49.45 48.71 49.06 6,302,536 +1.60(+3.37%)
May 07, 2019 47.95 48.00 47.07 47.46 6,144,255 -0.84(-1.74%)
May 06, 2019 47.25 48.34 47.25 48.30 5,470,632 -1.46(-2.93%)
May 03, 2019 49.45 50.07 49.45 49.76 2,015,900 +0.54(+1.10%)
May 02, 2019 49.31 49.54 48.90 49.22 2,868,039 +0.12(+0.24%)
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.