Tencent Holdings ADR (OP: TCEHY )

35.09 +1.29 (+3.82%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 33.54 33.94 33.48 33.80 2,339,141 -0.02(-0.06%)
Sep 30, 2022 33.67 34.32 33.66 33.82 2,244,406 -0.45(-1.31%)
Sep 29, 2022 34.60 34.70 33.80 34.27 3,375,217 -1.52(-4.25%)
Sep 28, 2022 35.11 35.92 34.99 35.79 2,424,899 +0.51(+1.45%)
Sep 27, 2022 35.71 36.11 35.04 35.28 2,251,994 -0.72(-2.00%)
Sep 26, 2022 35.67 36.65 35.66 36.00 2,703,708 +1.13(+3.24%)
Sep 23, 2022 34.75 34.94 34.00 34.87 2,081,556 -0.83(-2.32%)
Sep 22, 2022 35.92 36.19 35.62 35.70 2,600,473 -0.22(-0.61%)
Sep 21, 2022 36.36 36.50 35.82 35.92 2,705,481 -1.31(-3.52%)
Sep 20, 2022 37.34 37.57 36.90 37.23 4,047,388 +0.19(+0.51%)
Sep 19, 2022 36.74 37.10 36.68 37.04 3,181,848 +0.03(+0.08%)
Sep 16, 2022 37.20 37.44 36.93 37.01 1,571,828 -0.78(-2.06%)
Sep 15, 2022 38.01 38.30 37.70 37.79 2,759,008 -0.48(-1.25%)
Sep 14, 2022 38.30 38.48 38.22 38.27 1,828,033 -0.03(-0.08%)
Sep 13, 2022 38.37 39.68 38.12 38.30 2,523,733 -1.19(-3.01%)
Sep 12, 2022 38.82 39.59 38.77 39.49 2,046,031 +0.66(+1.70%)
Sep 09, 2022 38.92 39.34 38.64 38.83 2,545,761 +0.27(+0.70%)
Sep 08, 2022 38.40 38.78 38.27 38.56 3,247,967 -1.30(-3.26%)
Sep 07, 2022 39.40 39.98 39.25 39.86 3,022,258 +0.59(+1.50%)
Sep 06, 2022 39.80 39.90 39.10 39.27 3,303,805 -2.15(-5.19%)
Sep 02, 2022 41.84 42.19 41.40 41.42 3,407,698 +0.24(+0.58%)
Sep 01, 2022 41.30 41.46 40.71 41.18 3,358,177 -0.12(-0.29%)
Aug 31, 2022 41.93 41.97 41.16 41.30 3,987,656 +1.30(+3.25%)
Aug 30, 2022 41.05 41.41 39.56 40.00 4,608,165 -0.75(-1.84%)
Aug 29, 2022 41.02 41.70 40.71 40.75 2,003,987 -0.51(-1.24%)
Aug 26, 2022 42.95 43.00 41.05 41.26 2,968,121 -1.04(-2.46%)
Aug 25, 2022 41.23 42.30 41.11 42.30 5,450,207 +2.19(+5.46%)
Aug 24, 2022 39.35 40.64 39.02 40.11 4,806,625 +0.32(+0.80%)
Aug 23, 2022 39.65 39.98 39.40 39.79 2,896,862 +0.72(+1.84%)
Aug 22, 2022 39.36 39.45 38.93 39.07 4,049,351 -0.51(-1.29%)
Aug 19, 2022 39.66 39.91 39.45 39.58 2,536,784 -0.01(-0.03%)
Aug 18, 2022 39.38 39.78 39.20 39.59 3,029,419 -0.42(-1.05%)
Aug 17, 2022 38.60 40.75 36.60 40.01 15,761,857 +1.21(+3.12%)
Aug 16, 2022 38.49 39.04 38.17 38.80 3,868,259 +0.49(+1.28%)
Aug 15, 2022 38.00 38.53 37.90 38.31 3,508,756 -0.12(-0.33%)
Aug 12, 2022 38.12 39.62 37.95 38.44 5,966,740 -0.59(-1.52%)
Aug 11, 2022 38.68 39.88 38.66 39.03 3,369,957 +0.78(+2.04%)
Aug 10, 2022 38.05 38.37 37.67 38.25 2,628,206 +0.50(+1.32%)
Aug 09, 2022 37.84 38.10 37.59 37.75 3,395,046 -0.06(-0.16%)
Aug 08, 2022 38.12 38.39 37.55 37.81 2,976,556 -0.69(-1.79%)
Aug 05, 2022 38.65 38.80 37.90 38.50 3,840,202 -1.20(-3.02%)
Aug 04, 2022 40.00 40.78 39.58 39.70 5,442,831 +0.48(+1.22%)
Aug 03, 2022 38.43 39.30 38.16 39.22 14,432,880 +1.40(+3.70%)
Aug 02, 2022 37.54 38.67 36.80 37.82 17,385,508 +0.50(+1.34%)
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.