Tencent Holdings ADR (OP: TCEHY )

64.07 USD +0.08 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 41.30 41.39 41.06 41.27 2,222,200 +0.37(+0.90%)
Aug 29, 2019 41.22 41.39 40.88 40.90 3,974,538 +0.32(+0.79%)
Aug 28, 2019 40.53 40.78 40.35 40.58 4,941,355 -0.66(-1.60%)
Aug 27, 2019 41.61 41.85 41.22 41.24 3,395,238 -0.02(-0.05%)
Aug 26, 2019 41.62 41.75 41.20 41.26 2,728,957 -0.10(-0.24%)
Aug 23, 2019 42.02 42.54 41.11 41.36 5,717,900 -0.74(-1.76%)
Aug 22, 2019 42.30 42.43 41.88 42.10 2,856,863 -0.40(-0.94%)
Aug 21, 2019 42.65 42.70 42.34 42.50 2,143,117 +0.28(+0.66%)
Aug 20, 2019 42.36 42.52 42.15 42.22 2,579,985 -0.52(-1.22%)
Aug 19, 2019 43.33 43.35 42.52 42.74 4,409,667 +0.86(+2.04%)
Aug 16, 2019 41.57 42.01 41.35 41.88 4,240,200 +0.10(+0.25%)
Aug 15, 2019 41.80 41.95 41.44 41.78 3,962,209 +0.30(+0.72%)
Aug 14, 2019 41.76 41.76 41.22 41.48 10,273,494 -1.88(-4.34%)
Aug 13, 2019 42.43 44.15 42.38 43.36 5,033,580 +0.59(+1.38%)
Aug 12, 2019 42.83 42.95 42.37 42.77 4,262,287 -0.22(-0.51%)
Aug 09, 2019 43.13 43.44 42.67 42.99 3,389,400 -0.85(-1.94%)
Aug 08, 2019 43.66 43.92 43.52 43.84 4,670,160 +0.44(+1.01%)
Aug 07, 2019 42.77 43.57 42.38 43.40 3,722,215 +0.61(+1.43%)
Aug 06, 2019 43.26 43.27 42.50 42.79 4,398,766 +0.46(+1.09%)
Aug 05, 2019 42.60 42.70 41.93 42.33 7,300,353 -2.56(-5.70%)
Aug 02, 2019 44.93 45.32 44.75 44.89 4,900,600 -0.79(-1.73%)
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.