Tencent Holdings ADR (OP: TCEHY )

74.75 USD -1.04 (-1.37%)
Streaming Delayed Price Updated: 4:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 49.31 50.05 49.10 49.10 1,983,725 -0.14(-0.28%)
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%)
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.