Tencent Holdings ADR (OP: TCEHY )

74.50 USD -0.10 (-0.13%)
Official Closing Price Updated: 4:43 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.00 41.15 40.63 40.84 4,068,500 -0.70(-1.69%)
Sep 27, 2018 41.79 41.79 41.39 41.54 4,430,137 -0.49(-1.17%)
Sep 26, 2018 42.20 42.64 41.99 42.03 4,269,095 -0.15(-0.34%)
Sep 25, 2018 42.15 42.34 41.88 42.17 2,591,872 +0.38(+0.92%)
Sep 24, 2018 42.15 42.17 41.62 41.79 2,364,227 -0.98(-2.29%)
Sep 21, 2018 43.06 43.23 42.66 42.77 5,876,600 +0.78(+1.86%)
Sep 20, 2018 41.84 42.12 41.71 41.99 5,233,372 +0.16(+0.38%)
Sep 19, 2018 41.17 41.95 41.16 41.83 4,734,547 +0.79(+1.92%)
Sep 18, 2018 40.62 41.05 40.55 41.04 3,043,512 +0.61(+1.51%)
Sep 17, 2018 40.75 40.94 40.35 40.43 2,885,168 -0.92(-2.22%)
Sep 14, 2018 42.00 42.04 40.87 41.35 5,024,400 -0.60(-1.43%)
Sep 13, 2018 42.16 42.50 41.65 41.95 7,732,035 +2.12(+5.32%)
Sep 12, 2018 39.33 40.25 38.97 39.83 6,983,372 -0.16(-0.41%)
Sep 11, 2018 38.84 40.09 38.55 39.99 7,562,475 +0.72(+1.82%)
Sep 10, 2018 40.19 40.20 38.98 39.28 7,539,727 -1.17(-2.89%)
Sep 07, 2018 40.03 40.95 39.94 40.45 5,378,000 -0.06(-0.15%)
Sep 06, 2018 40.15 40.56 39.86 40.51 6,836,863 +0.09(+0.24%)
Sep 05, 2018 41.01 41.99 40.34 40.42 14,578,356 -1.65(-3.93%)
Sep 04, 2018 42.63 42.70 41.82 42.07 7,326,389 -1.07(-2.48%)
Aug 31, 2018 43.14 43.14 43.14 0 +0.16(+0.37%)
Aug 30, 2018 45.44 45.45 42.50 42.98 16,702,366 -3.22(-6.97%)
Aug 29, 2018 45.84 46.25 45.65 46.20 3,312,636 -0.18(-0.39%)
Aug 28, 2018 46.69 46.72 46.20 46.38 2,899,146 -0.09(-0.19%)
Aug 27, 2018 46.31 46.85 46.26 46.47 6,589,204 +0.65(+1.42%)
Aug 24, 2018 45.51 45.96 44.50 45.82 5,497,100 +0.97(+2.16%)
Aug 23, 2018 46.24 46.36 44.80 44.85 7,596,125 -1.26(-2.73%)
Aug 22, 2018 46.00 46.31 45.77 46.11 6,121,997 +0.92(+2.04%)
Aug 21, 2018 44.83 45.41 44.83 45.19 8,212,534 +0.51(+1.14%)
Aug 20, 2018 44.90 44.90 44.37 44.68 5,668,585 +0.55(+1.25%)
Aug 17, 2018 42.77 44.50 40.20 44.13 10,550,900 +1.44(+3.37%)
Aug 16, 2018 41.60 42.69 41.60 42.69 13,163,064 +1.44(+3.49%)
Aug 15, 2018 40.00 41.70 39.80 41.25 27,786,594 -2.95(-6.67%)
Aug 14, 2018 44.43 44.47 44.10 44.20 8,239,079 -1.55(-3.39%)
Aug 13, 2018 46.50 46.54 45.67 45.75 5,048,213 -1.30(-2.76%)
Aug 10, 2018 46.99 47.15 46.75 47.05 5,730,100 -0.50(-1.05%)
Aug 09, 2018 47.73 47.88 47.50 47.55 6,609,090 +1.14(+2.46%)
Aug 08, 2018 46.33 46.50 45.95 46.41 5,098,382 +0.58(+1.27%)
Aug 07, 2018 45.98 46.07 45.65 45.83 4,555,415 +0.69(+1.53%)
Aug 06, 2018 45.16 45.34 44.95 45.14 3,596,518 -0.10(-0.22%)
Aug 03, 2018 44.77 45.37 44.76 45.24 5,918,800 +0.87(+1.96%)
Aug 02, 2018 43.94 44.49 43.82 44.37 8,404,673 -1.08(-2.38%)
Aug 01, 2018 45.22 45.59 45.05 45.45 4,593,108 -0.25(-0.55%)
Jul 31, 2018 45.45 46.04 45.26 45.70 6,364,567 -0.30(-0.65%)
Jul 30, 2018 47.00 47.42 45.92 46.00 5,734,966 -1.02(-2.17%)
Jul 27, 2018 47.53 47.65 46.90 47.02 3,694,900 -0.58(-1.22%)
Jul 26, 2018 48.00 47.50 47.60 4,147,641 -1.51(-3.07%)
Jul 25, 2018 48.54 49.25 48.33 49.11 3,011,645 +0.79(+1.63%)
Jul 24, 2018 48.19 48.68 48.01 48.32 5,455,716 +0.91(+1.92%)
Jul 23, 2018 47.40 47.53 47.15 47.41 3,536,438 -0.79(-1.64%)
Jul 20, 2018 48.43 47.87 48.20 4,347,941 +0.58(+1.22%)
Jul 19, 2018 47.94 48.01 45.88 47.62 3,247,800 -0.89(-1.83%)
Jul 18, 2018 48.18 48.60 48.10 48.51 4,554,466 +0.06(+0.12%)
Jul 17, 2018 48.03 48.64 47.95 48.45 3,251,635 +0.01(+0.02%)
Jul 16, 2018 48.60 48.60 48.20 48.44 2,550,743 -0.28(-0.57%)
Jul 13, 2018 48.52 48.83 48.30 48.72 3,136,237 -0.22(-0.45%)
Jul 12, 2018 48.77 49.00 48.51 48.94 5,567,811 +0.73(+1.51%)
Jul 11, 2018 48.04 48.69 48.00 48.21 3,976,241 -1.02(-2.07%)
Jul 10, 2018 49.34 49.54 48.99 49.23 6,785,611 -1.72(-3.38%)
Jul 09, 2018 50.76 50.99 50.59 50.95 3,174,952 +1.17(+2.35%)
Jul 06, 2018 49.33 50.20 49.12 49.78 2,576,460 +0.28(+0.57%)
Jul 05, 2018 49.50 49.59 48.85 49.50 3,099,670 +0.03(+0.06%)
Jul 03, 2018 49.47 49.47 49.47 0 -0.13(-0.26%)
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.