Tencent Holdings ADR (OP: TCEHY )

74.16 USD -1.83 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.