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 (%)
Aug 30, 2019 41.30 41.39 41.06 41.27 2,222,200 +0.37(+0.90%)
Aug 29, 2019 41.22 41.39 40.88 40.90 3,974,538 +0.32(+0.79%)
Aug 28, 2019 40.53 40.78 40.35 40.58 4,941,355 -0.66(-1.60%)
Aug 27, 2019 41.61 41.85 41.22 41.24 3,395,238 -0.02(-0.05%)
Aug 26, 2019 41.62 41.75 41.20 41.26 2,728,957 -0.10(-0.24%)
Aug 23, 2019 42.02 42.54 41.11 41.36 5,717,900 -0.74(-1.76%)
Aug 22, 2019 42.30 42.43 41.88 42.10 2,856,863 -0.40(-0.94%)
Aug 21, 2019 42.65 42.70 42.34 42.50 2,143,117 +0.28(+0.66%)
Aug 20, 2019 42.36 42.52 42.15 42.22 2,579,985 -0.52(-1.22%)
Aug 19, 2019 43.33 43.35 42.52 42.74 4,409,667 +0.86(+2.04%)
Aug 16, 2019 41.57 42.01 41.35 41.88 4,240,200 +0.10(+0.25%)
Aug 15, 2019 41.80 41.95 41.44 41.78 3,962,209 +0.30(+0.72%)
Aug 14, 2019 41.76 41.76 41.22 41.48 10,273,494 -1.88(-4.34%)
Aug 13, 2019 42.43 44.15 42.38 43.36 5,033,580 +0.59(+1.38%)
Aug 12, 2019 42.83 42.95 42.37 42.77 4,262,287 -0.22(-0.51%)
Aug 09, 2019 43.13 43.44 42.67 42.99 3,389,400 -0.85(-1.94%)
Aug 08, 2019 43.66 43.92 43.52 43.84 4,670,160 +0.44(+1.01%)
Aug 07, 2019 42.77 43.57 42.38 43.40 3,722,215 +0.61(+1.43%)
Aug 06, 2019 43.26 43.27 42.50 42.79 4,398,766 +0.46(+1.09%)
Aug 05, 2019 42.60 42.70 41.93 42.33 7,300,353 -2.56(-5.70%)
Aug 02, 2019 44.93 45.32 44.75 44.89 4,900,600 -0.79(-1.73%)
Aug 01, 2019 47.06 47.53 45.43 45.68 5,595,950 -0.82(-1.76%)
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%)
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.