Tencent Holdings ADR (OP: TCEHY )

59.73 USD +1.28 (+2.19%)
Official Closing Price Updated: 5:41 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.12 69.24 67.72 68.49 2,433,200 -0.57(-0.83%)
Jul 30, 2020 68.78 69.23 68.60 69.06 2,107,293 -1.36(-1.93%)
Jul 29, 2020 69.95 70.50 69.78 70.42 2,203,150 +1.30(+1.88%)
Jul 28, 2020 69.75 70.14 68.93 69.12 3,521,563 +0.79(+1.16%)
Jul 27, 2020 67.57 68.48 67.57 68.33 3,742,593 -0.49(-0.71%)
Jul 24, 2020 67.88 68.88 67.28 68.82 3,280,200 -1.62(-2.30%)
Jul 23, 2020 71.10 71.71 69.84 70.44 4,844,489 +0.60(+0.86%)
Jul 22, 2020 70.25 70.25 69.32 69.84 3,103,790 -1.65(-2.31%)
Jul 21, 2020 72.71 72.73 69.98 71.49 3,606,161 +2.49(+3.61%)
Jul 20, 2020 67.50 69.12 67.50 69.00 2,399,788 +1.44(+2.13%)
Jul 17, 2020 67.53 67.77 67.31 67.56 1,377,500 +0.48(+0.72%)
Jul 16, 2020 66.61 67.26 66.60 67.08 3,036,367 -2.73(-3.91%)
Jul 15, 2020 70.08 70.58 69.42 69.81 2,901,630 +2.27(+3.36%)
Jul 14, 2020 67.60 67.77 66.53 67.54 2,870,806 -0.60(-0.88%)
Jul 13, 2020 70.31 70.37 68.00 68.14 4,878,095 -2.26(-3.21%)
Jul 10, 2020 70.96 71.17 69.97 70.40 3,181,800 -0.88(-1.23%)
Jul 09, 2020 72.88 72.90 70.51 71.28 5,876,274 +0.39(+0.55%)
Jul 08, 2020 69.87 70.92 69.59 70.89 4,969,713 +4.39(+6.60%)
Jul 07, 2020 66.64 67.12 66.13 66.50 2,524,765 -1.49(-2.19%)
Jul 06, 2020 67.19 68.00 67.01 67.99 3,609,850 +1.30(+1.95%)
Jul 02, 2020 67.11 67.14 66.07 66.69 3,891,100 +1.67(+2.57%)
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.