Tencent Holdings ADR (OP: TCEHY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.29 44.78 44.25 44.61 4,195,936 -0.04(-0.09%)
Jan 30, 2019 44.01 44.88 43.92 44.65 3,364,121 +0.96(+2.20%)
Jan 29, 2019 43.85 44.06 43.58 43.69 4,655,721 +0.21(+0.48%)
Jan 28, 2019 43.04 43.48 42.76 43.48 4,462,475 -0.58(-1.33%)
Jan 25, 2019 43.81 44.10 43.70 44.06 6,127,600 +1.22(+2.86%)
Jan 24, 2019 42.41 43.00 42.36 42.84 2,729,982 +0.65(+1.54%)
Jan 23, 2019 42.60 42.90 41.95 42.19 2,764,183 -0.02(-0.05%)
Jan 22, 2019 43.00 43.00 41.94 42.21 4,023,777 -1.27(-2.92%)
Jan 18, 2019 43.51 44.02 43.11 43.48 5,836,000 +0.58(+1.35%)
Jan 17, 2019 42.16 43.31 42.16 42.90 3,583,271 +0.27(+0.63%)
Jan 16, 2019 42.01 42.95 41.99 42.63 5,530,075 +0.53(+1.26%)
Jan 15, 2019 41.90 42.22 41.78 42.10 3,156,265 +0.76(+1.84%)
Jan 14, 2019 41.15 41.83 40.93 41.34 3,006,276 -0.77(-1.83%)
Jan 11, 2019 41.84 42.17 41.72 42.11 2,886,700 -0.34(-0.80%)
Jan 10, 2019 42.15 42.57 41.80 42.45 3,390,470 +0.12(+0.28%)
Jan 09, 2019 41.77 42.75 41.77 42.33 6,503,548 +1.57(+3.85%)
Jan 08, 2019 40.90 41.00 40.40 40.76 3,312,548 -0.14(-0.34%)
Jan 07, 2019 40.49 41.05 40.20 40.90 2,376,219 +0.28(+0.69%)
Jan 04, 2019 39.57 41.08 39.42 40.62 6,017,900 +2.23(+5.81%)
Jan 03, 2019 38.75 39.01 38.17 38.39 4,245,559 -1.12(-2.83%)
Jan 02, 2019 38.87 39.78 38.83 39.51 3,838,110 +0.04(+0.10%)
Dec 31, 2018 39.50 40.00 39.27 39.47 3,526,300 +0.05(+0.13%)
Dec 28, 2018 39.92 40.10 39.21 39.42 3,809,800 -0.42(-1.05%)
Dec 27, 2018 38.79 39.85 38.55 39.84 3,796,020 -0.14(-0.35%)
Dec 26, 2018 39.20 39.98 38.30 39.98 4,585,260 +1.08(+2.78%)
Dec 24, 2018 38.87 39.38 38.80 38.90 2,329,600 -0.64(-1.62%)
Dec 21, 2018 39.60 40.60 39.33 39.54 9,151,500 +1.30(+3.40%)
Dec 20, 2018 38.40 39.17 37.90 38.24 5,662,995 +0.35(+0.91%)
Dec 19, 2018 38.60 39.10 37.37 37.90 4,614,193 -0.51(-1.34%)
Dec 18, 2018 38.74 38.89 38.18 38.41 3,104,772 +0.15(+0.39%)
Dec 17, 2018 39.29 39.30 38.23 38.26 5,360,996 -1.19(-3.02%)
Dec 14, 2018 39.68 39.92 39.10 39.45 4,190,200 -0.74(-1.84%)
Dec 13, 2018 40.40 40.54 39.85 40.19 4,015,783 -0.31(-0.77%)
Dec 12, 2018 41.06 41.36 40.50 40.50 4,802,116 +0.47(+1.17%)
Dec 11, 2018 40.30 40.38 39.52 40.03 3,943,999 +0.88(+2.25%)
Dec 10, 2018 38.71 39.28 38.26 39.15 6,641,089 -0.53(-1.34%)
Dec 07, 2018 40.63 40.63 39.52 39.68 8,242,000 +0.27(+0.69%)
Dec 06, 2018 38.73 39.45 38.07 39.41 5,508,705 -1.19(-2.93%)
Dec 04, 2018 41.95 42.11 40.26 40.60 5,935,800 -0.86(-2.07%)
Dec 03, 2018 42.39 42.64 41.35 41.46 6,944,410 +1.38(+3.44%)
Nov 30, 2018 40.14 40.14 39.35 40.08 3,858,500 +0.36(+0.91%)
Nov 29, 2018 39.80 40.12 39.21 39.72 5,179,227 -1.30(-3.17%)
Nov 28, 2018 40.28 41.10 39.81 41.02 6,287,072 +2.18(+5.61%)
Nov 27, 2018 38.58 39.02 38.28 38.84 3,010,592 +0.54(+1.41%)
Nov 26, 2018 38.56 38.68 38.24 38.30 3,587,901 +1.27(+3.43%)
Nov 23, 2018 37.03 37.28 36.88 37.03 794,500 -0.12(-0.32%)
Nov 21, 2018 37.15 37.15 37.15 0 +1.62(+4.57%)
Nov 20, 2018 34.87 36.05 34.30 35.53 4,423,356 -0.95(-2.61%)
Nov 19, 2018 37.10 37.32 36.26 36.48 4,382,188 -0.99(-2.64%)
Nov 16, 2018 37.07 37.73 36.95 37.47 3,011,100 -0.16(-0.43%)
Nov 15, 2018 36.65 37.66 36.51 37.63 5,070,893 +1.03(+2.81%)
Nov 14, 2018 36.71 37.22 36.46 36.60 9,505,314 +1.50(+4.27%)
Nov 13, 2018 34.75 35.93 34.45 35.10 6,534,185 +1.37(+4.06%)
Nov 12, 2018 34.29 34.32 33.40 33.73 4,188,926 -1.09(-3.13%)
Nov 09, 2018 35.28 35.29 34.26 34.82 8,848,000 -1.68(-4.60%)
Nov 08, 2018 37.35 37.37 36.30 36.50 7,969,131 -2.15(-5.56%)
Nov 07, 2018 38.22 38.68 37.97 38.65 5,928,741 +1.25(+3.34%)
Nov 06, 2018 37.10 37.87 37.01 37.40 4,414,649 -0.42(-1.11%)
Nov 05, 2018 37.50 38.08 37.45 37.82 6,735,652 -0.03(-0.08%)
Nov 02, 2018 38.69 38.74 37.18 37.85 8,930,700 +0.67(+1.80%)
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.