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 (%)
Apr 30, 2019 49.41 49.66 49.10 49.24 1,320,502 -0.46(-0.93%)
Apr 29, 2019 49.81 49.90 49.41 49.70 1,383,746 +0.35(+0.71%)
Apr 26, 2019 49.15 49.51 48.81 49.35 2,535,200 +0.70(+1.44%)
Apr 25, 2019 48.82 48.87 48.30 48.65 2,815,827 -0.93(-1.88%)
Apr 24, 2019 50.05 50.05 49.49 49.58 2,041,288 -0.62(-1.24%)
Apr 23, 2019 49.98 50.32 49.82 50.20 1,719,185 +0.41(+0.82%)
Apr 22, 2019 49.71 49.88 49.49 49.79 3,040,332 -0.58(-1.15%)
Apr 18, 2019 50.29 50.52 49.97 50.37 2,289,300 +0.10(+0.20%)
Apr 17, 2019 50.45 50.60 50.11 50.27 2,318,808 -0.03(-0.06%)
Apr 16, 2019 50.11 50.40 49.93 50.30 2,406,912 +1.00(+2.03%)
Apr 15, 2019 49.51 49.72 49.04 49.30 1,730,444 -0.89(-1.77%)
Apr 12, 2019 50.60 50.70 50.06 50.19 4,097,800 +0.59(+1.19%)
Apr 11, 2019 49.78 49.91 49.46 49.60 2,357,363 -0.80(-1.59%)
Apr 10, 2019 49.56 51.24 49.56 50.40 9,060,366 +1.76(+3.62%)
Apr 09, 2019 48.84 48.92 48.60 48.64 2,124,934 +0.03(+0.06%)
Apr 08, 2019 48.35 48.75 48.11 48.61 2,294,326 -0.06(-0.12%)
Apr 05, 2019 48.34 48.74 48.20 48.67 2,445,100 +0.62(+1.29%)
Apr 04, 2019 47.83 48.20 47.71 48.05 4,026,740 +0.05(+0.10%)
Apr 03, 2019 48.00 48.32 47.80 48.00 3,994,228 +1.13(+2.41%)
Apr 02, 2019 46.95 47.11 46.83 46.87 2,229,232 -0.30(-0.64%)
Apr 01, 2019 46.41 47.21 46.41 47.17 3,604,903 +1.19(+2.59%)
Mar 29, 2019 45.89 46.21 45.67 45.98 3,690,100 +0.91(+2.02%)
Mar 28, 2019 44.90 45.09 44.55 45.07 2,966,273 +0.09(+0.20%)
Mar 27, 2019 45.22 45.37 44.68 44.98 2,237,036 +0.16(+0.36%)
Mar 26, 2019 45.03 45.15 44.56 44.82 2,416,578 -0.16(-0.36%)
Mar 25, 2019 44.90 45.42 44.76 44.98 2,739,026 -0.28(-0.62%)
Mar 22, 2019 46.12 46.28 45.18 45.26 4,217,400 -1.64(-3.50%)
Mar 21, 2019 45.33 47.00 45.26 46.90 4,916,572 -0.10(-0.21%)
Mar 20, 2019 46.96 47.49 46.40 47.00 3,969,423 -0.06(-0.13%)
Mar 19, 2019 47.11 47.19 46.85 47.06 2,876,019 +0.22(+0.47%)
Mar 18, 2019 46.95 46.99 46.69 46.84 2,734,520 +0.88(+1.91%)
Mar 15, 2019 45.73 46.05 45.71 45.96 3,000,400 +0.46(+1.01%)
Mar 14, 2019 45.67 45.69 45.15 45.50 1,686,671 -0.12(-0.26%)
Mar 13, 2019 45.65 45.95 45.59 45.62 1,884,034 -0.11(-0.24%)
Mar 12, 2019 45.54 45.75 45.16 45.73 3,464,937 +0.20(+0.44%)
Mar 11, 2019 45.18 45.61 45.05 45.53 4,059,710 +1.90(+4.35%)
Mar 08, 2019 43.80 43.80 43.25 43.63 5,227,100 -0.82(-1.84%)
Mar 07, 2019 45.13 45.14 44.26 44.45 4,580,970 -1.48(-3.22%)
Mar 06, 2019 46.51 46.51 45.85 45.93 2,347,350 -0.64(-1.37%)
Mar 05, 2019 45.71 46.79 45.32 46.57 7,615,855 +2.77(+6.32%)
Mar 04, 2019 44.18 44.24 43.26 43.80 2,941,531 +1.16(+2.72%)
Mar 01, 2019 42.95 43.03 42.43 42.64 2,850,200 -0.17(-0.40%)
Feb 28, 2019 42.91 43.23 42.77 42.81 3,352,460 -0.79(-1.81%)
Feb 27, 2019 43.45 43.68 43.20 43.60 4,333,931 -0.42(-0.95%)
Feb 26, 2019 43.75 44.15 43.65 44.02 2,560,340 -0.14(-0.32%)
Feb 25, 2019 44.25 44.54 44.04 44.16 3,973,462 -0.02(-0.05%)
Feb 22, 2019 44.00 44.25 43.60 44.18 2,688,300 +1.11(+2.58%)
Feb 21, 2019 43.62 43.74 42.83 43.07 3,531,216 -0.35(-0.81%)
Feb 20, 2019 43.44 43.93 43.35 43.42 2,882,064 +0.18(+0.42%)
Feb 19, 2019 42.90 43.53 42.74 43.24 3,154,359 +0.38(+0.87%)
Feb 15, 2019 42.92 43.31 42.82 42.87 2,446,200 -0.04(-0.08%)
Feb 14, 2019 43.01 43.25 42.70 42.90 5,024,290 -0.96(-2.19%)
Feb 13, 2019 44.22 44.38 43.61 43.86 3,377,536 -0.76(-1.70%)
Feb 12, 2019 44.80 44.95 44.46 44.62 2,992,186 -0.07(-0.16%)
Feb 11, 2019 44.93 45.21 44.66 44.69 2,945,683 +0.46(+1.04%)
Feb 08, 2019 43.80 44.35 43.66 44.23 1,806,300 +0.33(+0.75%)
Feb 07, 2019 44.10 44.55 43.50 43.90 2,144,495 -0.92(-2.05%)
Feb 06, 2019 45.83 45.85 44.64 44.82 3,830,749 -0.68(-1.49%)
Feb 05, 2019 44.84 45.54 44.78 45.50 2,912,654 +0.99(+2.22%)
Feb 04, 2019 44.20 44.70 44.10 44.51 2,207,730 +0.25(+0.56%)
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.