Tencent Holdings ADR (OP: TCEHY )

66.89 USD -2.75 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 67.94 69.51 66.21 66.89 5,678,516 -2.75(-3.95%)
Jul 22, 2021 70.10 70.17 69.11 69.64 1,759,428 -0.25(-0.36%)
Jul 21, 2021 69.06 69.93 69.01 69.89 2,493,283 +0.04(+0.06%)
Jul 20, 2021 69.60 70.19 69.09 69.85 2,671,916 -0.12(-0.17%)
Jul 19, 2021 70.25 70.37 69.50 69.97 3,485,122 -1.50(-2.10%)
Jul 16, 2021 72.85 72.85 71.32 71.47 2,487,685 -1.16(-1.60%)
Jul 15, 2021 72.55 73.29 72.15 72.63 3,176,442 +0.80(+1.11%)
Jul 14, 2021 72.50 72.81 71.72 71.83 4,100,011 +0.87(+1.23%)
Jul 13, 2021 70.97 71.88 70.00 70.96 5,503,282 +2.57(+3.76%)
Jul 12, 2021 68.93 69.65 68.12 68.39 3,149,212 -2.38(-3.36%)
Jul 09, 2021 69.58 71.15 69.03 70.77 2,889,153 +3.06(+4.52%)
Jul 08, 2021 67.47 71.76 67.30 67.71 4,282,732 -2.21(-3.16%)
Jul 07, 2021 70.35 70.56 69.56 69.92 5,021,452 -1.71(-2.39%)
Jul 06, 2021 72.28 72.28 71.35 71.63 4,442,173 -2.56(-3.45%)
Jul 02, 2021 74.14 74.70 73.90 74.19 1,847,212 -0.57(-0.76%)
Jul 01, 2021 75.30 75.40 74.24 74.76 2,027,977 -0.54(-0.72%)
Jun 30, 2021 75.34 75.60 75.03 75.30 1,997,071 -1.30(-1.70%)
Jun 29, 2021 76.12 76.75 75.68 76.60 1,567,325 -0.50(-0.65%)
Jun 28, 2021 76.67 77.22 76.44 77.10 1,242,935 -0.68(-0.87%)
Jun 25, 2021 76.86 77.87 76.70 77.78 2,398,285 +2.28(+3.02%)
Jun 24, 2021 74.96 75.80 74.81 75.50 2,212,603 +0.58(+0.77%)
Jun 23, 2021 74.97 75.82 74.82 74.92 1,937,039 +0.76(+1.02%)
Jun 22, 2021 74.21 74.44 73.82 74.16 2,877,482 -1.83(-2.41%)
Jun 21, 2021 76.15 76.15 75.11 75.99 1,838,787 -1.39(-1.80%)
Jun 18, 2021 77.30 77.42 76.90 77.38 1,264,374 -0.92(-1.17%)
Jun 17, 2021 76.93 78.49 76.79 78.30 1,884,397 +1.72(+2.25%)
Jun 16, 2021 77.12 77.72 76.06 76.58 1,849,033 -0.09(-0.12%)
Jun 15, 2021 77.25 77.37 76.55 76.67 1,821,453 -0.49(-0.64%)
Jun 14, 2021 77.18 77.47 76.88 77.16 1,477,176 -0.04(-0.05%)
Jun 11, 2021 77.00 77.34 76.64 77.20 2,809,267 -1.20(-1.53%)
Jun 10, 2021 77.16 78.68 77.16 78.40 4,021,418 +1.07(+1.38%)
Jun 09, 2021 78.00 78.38 77.10 77.33 1,444,554 -0.26(-0.34%)
Jun 08, 2021 77.94 78.00 76.91 77.59 1,394,736 -0.41(-0.53%)
Jun 07, 2021 77.40 78.00 77.12 78.00 1,610,308 -1.55(-1.95%)
Jun 04, 2021 79.05 79.83 78.85 79.55 1,123,257 +1.20(+1.53%)
Jun 03, 2021 78.92 79.43 78.05 78.35 2,123,111 -2.84(-3.50%)
Jun 02, 2021 80.60 81.32 80.52 81.19 1,219,917 -0.02(-0.02%)
Jun 01, 2021 80.81 81.35 80.60 81.21 2,345,010 +2.83(+3.61%)
May 28, 2021 77.70 78.55 77.53 78.38 1,333,571 -0.04(-0.05%)
May 27, 2021 78.55 78.60 77.81 78.42 1,168,753 -0.31(-0.39%)
May 26, 2021 79.69 79.78 78.01 78.73 2,521,327 +0.48(+0.61%)
May 25, 2021 78.50 78.88 78.03 78.25 2,316,395 +2.51(+3.31%)
May 24, 2021 76.37 77.74 75.08 75.74 1,787,700 +1.14(+1.53%)
May 21, 2021 75.75 75.90 74.41 74.60 3,301,474 -2.60(-3.37%)
May 20, 2021 79.11 79.23 76.81 77.20 4,626,593 -1.54(-1.96%)
May 19, 2021 78.05 78.95 78.00 78.74 2,873,037 -0.31(-0.39%)
May 18, 2021 78.45 79.55 78.00 79.05 1,869,353 +0.97(+1.24%)
May 17, 2021 77.59 78.37 77.06 78.08 1,980,950 +1.51(+1.97%)
May 14, 2021 75.25 76.82 74.89 76.57 2,847,353 +2.69(+3.64%)
May 13, 2021 76.11 76.12 73.66 73.88 2,630,055 -2.07(-2.73%)
May 12, 2021 76.55 76.77 75.40 75.95 2,945,633 -0.55(-0.72%)
May 11, 2021 73.86 76.79 73.23 76.50 1,961,922 +1.60(+2.14%)
May 10, 2021 76.45 76.75 74.80 74.90 3,196,329 -3.28(-4.20%)
May 07, 2021 77.80 79.38 77.80 78.18 1,472,493 -0.18(-0.23%)
May 06, 2021 78.35 78.85 77.75 78.36 1,513,652 -0.34(-0.43%)
May 05, 2021 78.70 79.18 78.41 78.70 1,176,919 +0.00(+0.00%)
May 04, 2021 79.58 79.70 78.03 78.70 1,784,243 -1.43(-1.78%)
May 03, 2021 80.15 81.05 80.01 80.13 2,080,119 +0.47(+0.59%)
Apr 30, 2021 79.76 80.25 79.34 79.66 2,002,500 -1.44(-1.78%)
Apr 29, 2021 81.56 81.57 79.49 81.10 2,571,477 -0.16(-0.20%)
Apr 28, 2021 80.90 81.55 80.47 81.26 1,132,870 +0.79(+0.98%)
Apr 27, 2021 80.31 80.98 80.31 80.47 1,812,435 +0.17(+0.21%)
Apr 26, 2021 80.57 80.57 79.27 80.30 1,903,031 -1.50(-1.83%)
Apr 23, 2021 81.22 82.28 81.15 81.80 1,640,000 +0.91(+1.12%)
Apr 22, 2021 80.12 81.45 79.94 80.89 1,693,136 +1.10(+1.38%)
Apr 21, 2021 78.60 79.97 78.20 79.79 1,760,842 +1.19(+1.51%)
Apr 20, 2021 79.31 79.69 78.08 78.60 2,979,046 -1.01(-1.27%)
Apr 19, 2021 80.29 80.45 79.30 79.61 2,144,367 -1.39(-1.72%)
Apr 16, 2021 81.15 81.56 80.54 81.00 2,130,700 +1.02(+1.28%)
Apr 15, 2021 79.90 80.65 79.71 79.98 2,162,907 +0.63(+0.79%)
Apr 14, 2021 80.45 80.68 79.27 79.35 1,916,440 -0.59(-0.74%)
Apr 13, 2021 79.07 80.52 78.51 79.94 2,735,348 +0.69(+0.87%)
Apr 12, 2021 79.00 79.30 78.75 79.25 2,808,630 -0.17(-0.21%)
Apr 09, 2021 79.89 80.11 79.08 79.42 2,922,200 -1.01(-1.26%)
Apr 08, 2021 80.43 80.80 79.85 80.43 3,793,447 +2.16(+2.76%)
Apr 07, 2021 76.48 78.90 76.44 78.27 20,574,045 -6.38(-7.54%)
Apr 06, 2021 84.19 84.98 83.00 84.65 2,199,836 +1.29(+1.55%)
Apr 05, 2021 84.60 84.65 83.15 83.36 2,212,191 -0.48(-0.57%)
Apr 01, 2021 83.85 84.45 83.10 83.84 2,013,000 +4.04(+5.06%)
Mar 31, 2021 79.30 80.46 78.71 79.80 3,769,484 +0.97(+1.23%)
Mar 30, 2021 78.57 79.41 78.03 78.83 1,715,925 +0.14(+0.18%)
Mar 29, 2021 79.19 79.80 78.07 78.69 3,468,913 -2.29(-2.83%)
Mar 26, 2021 79.44 80.98 77.82 80.98 5,923,100 +3.56(+4.60%)
Mar 25, 2021 77.31 78.19 76.80 77.42 4,747,428 +0.61(+0.79%)
Mar 24, 2021 80.93 81.16 76.60 76.81 5,983,873 -4.12(-5.09%)
Mar 23, 2021 81.65 81.94 80.91 80.93 1,860,992 -1.84(-2.22%)
Mar 22, 2021 81.90 82.85 81.63 82.77 1,853,054 +0.13(+0.16%)
Mar 19, 2021 80.70 82.64 80.10 82.64 2,503,200 +1.64(+2.02%)
Mar 18, 2021 81.55 81.81 80.78 81.00 1,986,856 -0.10(-0.12%)
Mar 17, 2021 80.09 81.65 79.55 81.10 2,070,826 -0.55(-0.67%)
Mar 16, 2021 81.18 82.25 81.10 81.65 2,062,609 -0.97(-1.17%)
Mar 15, 2021 80.93 82.96 80.60 82.62 2,639,684 +0.05(+0.06%)
Mar 12, 2021 83.50 83.50 81.51 82.57 5,211,900 -6.71(-7.52%)
Mar 11, 2021 87.75 89.50 87.50 89.28 1,911,834 +4.69(+5.54%)
Mar 10, 2021 86.18 86.29 84.19 84.59 2,199,544 -1.28(-1.49%)
Mar 09, 2021 84.19 86.84 83.98 85.87 2,716,019 +3.67(+4.46%)
Mar 08, 2021 83.48 87.00 81.97 82.20 3,068,105 -5.05(-5.79%)
Mar 05, 2021 86.92 87.34 84.50 87.25 5,211,000 +0.35(+0.40%)
Mar 04, 2021 89.21 89.97 86.13 86.90 4,579,850 -3.43(-3.80%)
Mar 03, 2021 92.75 92.75 89.69 90.33 3,812,925 +0.42(+0.47%)
Mar 02, 2021 90.76 90.77 89.75 89.91 1,160,640 -1.39(-1.52%)
Mar 01, 2021 89.87 91.67 89.50 91.30 3,492,315 +4.10(+4.70%)
Feb 26, 2021 86.00 87.72 85.60 87.20 4,191,300 +0.43(+0.50%)
Feb 25, 2021 88.62 89.00 86.65 86.77 2,521,606 -2.43(-2.72%)
Feb 24, 2021 88.51 89.67 87.23 89.20 3,019,026 -1.53(-1.69%)
Feb 23, 2021 89.28 91.39 87.33 90.73 3,564,415 +0.44(+0.49%)
Feb 22, 2021 92.50 92.50 90.01 90.29 3,127,261 -5.21(-5.46%)
Feb 19, 2021 95.35 96.54 95.26 95.50 1,660,500 -0.24(-0.25%)
Feb 18, 2021 95.90 95.90 71.89 95.74 3,150,544 -1.57(-1.61%)
Feb 17, 2021 96.95 97.80 96.33 97.31 1,878,264 +1.21(+1.26%)
Feb 16, 2021 96.61 97.00 95.85 96.10 1,839,079 -3.00(-3.03%)
Feb 12, 2021 99.01 99.40 98.43 99.10 960,200 +0.41(+0.42%)
Feb 11, 2021 98.10 99.35 97.80 98.69 2,041,995 +0.94(+0.96%)
Feb 10, 2021 98.18 99.00 96.96 97.75 1,959,882 -0.04(-0.04%)
Feb 09, 2021 96.69 98.25 96.35 97.79 2,401,053 +2.69(+2.83%)
Feb 08, 2021 95.59 95.85 94.46 95.10 2,598,307 -0.30(-0.31%)
Feb 05, 2021 95.01 95.80 94.30 95.40 1,532,200 +0.01(+0.01%)
Feb 04, 2021 95.35 95.49 94.41 95.39 1,979,063 +1.39(+1.48%)
Feb 03, 2021 93.50 95.16 93.50 94.00 2,317,682 -0.60(-0.63%)
Feb 02, 2021 93.66 94.88 92.70 94.60 2,568,043 +0.69(+0.73%)
Feb 01, 2021 91.66 93.91 91.66 93.91 2,423,186 +4.60(+5.15%)
Jan 29, 2021 88.97 89.85 88.00 89.31 1,535,700 -0.50(-0.56%)
Jan 28, 2021 87.75 90.36 87.75 89.81 2,099,158 +1.60(+1.81%)
Jan 27, 2021 89.13 89.88 87.75 88.21 2,607,390 -4.15(-4.49%)
Jan 26, 2021 92.83 95.77 91.78 92.36 3,567,862 -3.64(-3.79%)
Jan 25, 2021 97.91 98.19 94.51 96.00 6,672,385 +5.65(+6.25%)
Jan 22, 2021 88.90 90.85 88.79 90.35 3,690,300 +1.91(+2.16%)
Jan 21, 2021 88.01 89.08 87.35 88.44 4,149,848 +0.37(+0.42%)
Jan 20, 2021 87.35 88.61 87.18 88.07 4,412,097 +2.17(+2.53%)
Jan 19, 2021 84.55 86.02 84.50 85.90 4,152,447 +3.65(+4.44%)
Jan 15, 2021 82.60 83.04 81.78 82.25 2,698,500 +1.45(+1.79%)
Jan 14, 2021 81.12 81.85 80.76 80.80 3,177,596 +2.37(+3.02%)
Jan 13, 2021 76.50 79.41 76.50 78.43 3,355,212 +2.22(+2.91%)
Jan 12, 2021 76.00 76.75 76.00 76.21 2,343,575 +0.46(+0.61%)
Jan 11, 2021 75.61 76.22 75.50 75.75 3,591,204 -1.19(-1.55%)
Jan 08, 2021 73.18 77.95 73.01 76.94 10,876,701 +4.09(+5.61%)
Jan 07, 2021 73.20 73.20 71.79 72.85 6,867,732 -0.77(-1.05%)
Jan 06, 2021 76.29 76.66 72.80 73.62 4,378,085 -3.04(-3.97%)
Jan 05, 2021 74.95 76.70 74.95 76.66 2,202,993 +3.81(+5.23%)
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.