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 (%)
Mar 29, 2019 45.89 46.21 45.67 45.98 3,690,100 +0.91(+2.02%)
Mar 28, 2019 44.90 45.09 44.55 45.07 2,966,273 +0.09(+0.20%)
Mar 27, 2019 45.22 45.37 44.68 44.98 2,237,036 +0.16(+0.36%)
Mar 26, 2019 45.03 45.15 44.56 44.82 2,416,578 -0.16(-0.36%)
Mar 25, 2019 44.90 45.42 44.76 44.98 2,739,026 -0.28(-0.62%)
Mar 22, 2019 46.12 46.28 45.18 45.26 4,217,400 -1.64(-3.50%)
Mar 21, 2019 45.33 47.00 45.26 46.90 4,916,572 -0.10(-0.21%)
Mar 20, 2019 46.96 47.49 46.40 47.00 3,969,423 -0.06(-0.13%)
Mar 19, 2019 47.11 47.19 46.85 47.06 2,876,019 +0.22(+0.47%)
Mar 18, 2019 46.95 46.99 46.69 46.84 2,734,520 +0.88(+1.91%)
Mar 15, 2019 45.73 46.05 45.71 45.96 3,000,400 +0.46(+1.01%)
Mar 14, 2019 45.67 45.69 45.15 45.50 1,686,671 -0.12(-0.26%)
Mar 13, 2019 45.65 45.95 45.59 45.62 1,884,034 -0.11(-0.24%)
Mar 12, 2019 45.54 45.75 45.16 45.73 3,464,937 +0.20(+0.44%)
Mar 11, 2019 45.18 45.61 45.05 45.53 4,059,710 +1.90(+4.35%)
Mar 08, 2019 43.80 43.80 43.25 43.63 5,227,100 -0.82(-1.84%)
Mar 07, 2019 45.13 45.14 44.26 44.45 4,580,970 -1.48(-3.22%)
Mar 06, 2019 46.51 46.51 45.85 45.93 2,347,350 -0.64(-1.37%)
Mar 05, 2019 45.71 46.79 45.32 46.57 7,615,855 +2.77(+6.32%)
Mar 04, 2019 44.18 44.24 43.26 43.80 2,941,531 +1.16(+2.72%)
Mar 01, 2019 42.95 43.03 42.43 42.64 2,850,200 -0.17(-0.40%)
Feb 28, 2019 42.91 43.23 42.77 42.81 3,352,460 -0.79(-1.81%)
Feb 27, 2019 43.45 43.68 43.20 43.60 4,333,931 -0.42(-0.95%)
Feb 26, 2019 43.75 44.15 43.65 44.02 2,560,340 -0.14(-0.32%)
Feb 25, 2019 44.25 44.54 44.04 44.16 3,973,462 -0.02(-0.05%)
Feb 22, 2019 44.00 44.25 43.60 44.18 2,688,300 +1.11(+2.58%)
Feb 21, 2019 43.62 43.74 42.83 43.07 3,531,216 -0.35(-0.81%)
Feb 20, 2019 43.44 43.93 43.35 43.42 2,882,064 +0.18(+0.42%)
Feb 19, 2019 42.90 43.53 42.74 43.24 3,154,359 +0.38(+0.87%)
Feb 15, 2019 42.92 43.31 42.82 42.87 2,446,200 -0.04(-0.08%)
Feb 14, 2019 43.01 43.25 42.70 42.90 5,024,290 -0.96(-2.19%)
Feb 13, 2019 44.22 44.38 43.61 43.86 3,377,536 -0.76(-1.70%)
Feb 12, 2019 44.80 44.95 44.46 44.62 2,992,186 -0.07(-0.16%)
Feb 11, 2019 44.93 45.21 44.66 44.69 2,945,683 +0.46(+1.04%)
Feb 08, 2019 43.80 44.35 43.66 44.23 1,806,300 +0.33(+0.75%)
Feb 07, 2019 44.10 44.55 43.50 43.90 2,144,495 -0.92(-2.05%)
Feb 06, 2019 45.83 45.85 44.64 44.82 3,830,749 -0.68(-1.49%)
Feb 05, 2019 44.84 45.54 44.78 45.50 2,912,654 +0.99(+2.22%)
Feb 04, 2019 44.20 44.70 44.10 44.51 2,207,730 +0.25(+0.56%)
Feb 01, 2019 44.30 44.40 43.83 44.26 4,137,300 -0.35(-0.78%)
Jan 31, 2019 44.29 44.78 44.25 44.61 4,195,936 -0.04(-0.09%)
Jan 30, 2019 44.01 44.88 43.92 44.65 3,364,121 +0.96(+2.20%)
Jan 29, 2019 43.85 44.06 43.58 43.69 4,655,721 +0.21(+0.48%)
Jan 28, 2019 43.04 43.48 42.76 43.48 4,462,475 -0.58(-1.33%)
Jan 25, 2019 43.81 44.10 43.70 44.06 6,127,600 +1.22(+2.86%)
Jan 24, 2019 42.41 43.00 42.36 42.84 2,729,982 +0.65(+1.54%)
Jan 23, 2019 42.60 42.90 41.95 42.19 2,764,183 -0.02(-0.05%)
Jan 22, 2019 43.00 43.00 41.94 42.21 4,023,777 -1.27(-2.92%)
Jan 18, 2019 43.51 44.02 43.11 43.48 5,836,000 +0.58(+1.35%)
Jan 17, 2019 42.16 43.31 42.16 42.90 3,583,271 +0.27(+0.63%)
Jan 16, 2019 42.01 42.95 41.99 42.63 5,530,075 +0.53(+1.26%)
Jan 15, 2019 41.90 42.22 41.78 42.10 3,156,265 +0.76(+1.84%)
Jan 14, 2019 41.15 41.83 40.93 41.34 3,006,276 -0.77(-1.83%)
Jan 11, 2019 41.84 42.17 41.72 42.11 2,886,700 -0.34(-0.80%)
Jan 10, 2019 42.15 42.57 41.80 42.45 3,390,470 +0.12(+0.28%)
Jan 09, 2019 41.77 42.75 41.77 42.33 6,503,548 +1.57(+3.85%)
Jan 08, 2019 40.90 41.00 40.40 40.76 3,312,548 -0.14(-0.34%)
Jan 07, 2019 40.49 41.05 40.20 40.90 2,376,219 +0.28(+0.69%)
Jan 04, 2019 39.57 41.08 39.42 40.62 6,017,900 +2.23(+5.81%)
Jan 03, 2019 38.75 39.01 38.17 38.39 4,245,559 -1.12(-2.83%)
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.