Tencent Holdings ADR (OP: TCEHY )

74.75 USD -1.04 (-1.37%)
Official Closing Price Updated: 4:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.21 49.70 48.16 49.65 7,163,400 -0.19(-0.38%)
Feb 27, 2020 50.26 50.78 49.66 49.84 8,508,571 -1.21(-2.37%)
Feb 26, 2020 51.17 51.56 51.01 51.05 6,239,432 +0.64(+1.27%)
Feb 25, 2020 51.15 51.35 50.31 50.41 7,824,408 +1.00(+2.02%)
Feb 24, 2020 48.72 49.74 48.69 49.41 4,361,805 -2.06(-4.00%)
Feb 21, 2020 51.74 51.88 51.21 51.47 4,103,500 -0.79(-1.51%)
Feb 20, 2020 52.80 52.80 52.03 52.26 3,588,992 -0.94(-1.77%)
Feb 19, 2020 52.90 53.34 52.88 53.20 3,497,124 +0.35(+0.67%)
Feb 18, 2020 52.48 52.88 52.40 52.85 2,692,083 -0.45(-0.85%)
Feb 14, 2020 53.31 53.44 53.06 53.30 2,513,200 -0.22(-0.41%)
Feb 13, 2020 53.40 53.75 53.15 53.52 3,460,685 +0.03(+0.06%)
Feb 12, 2020 53.13 53.75 52.81 53.49 4,969,346 +0.79(+1.50%)
Feb 11, 2020 52.73 53.25 52.55 52.70 5,289,365 +0.74(+1.42%)
Feb 10, 2020 51.06 52.07 51.00 51.96 3,547,539 +0.91(+1.78%)
Feb 07, 2020 51.10 51.28 50.84 51.05 4,114,900 -0.37(-0.72%)
Feb 06, 2020 51.29 51.61 50.95 51.42 3,259,839 +0.58(+1.14%)
Feb 05, 2020 51.45 51.55 50.25 50.84 5,240,532 -0.26(-0.51%)
Feb 04, 2020 51.34 51.60 51.10 51.10 4,850,927 +1.66(+3.36%)
Feb 03, 2020 48.76 49.54 48.65 49.44 5,344,059 +1.53(+3.19%)
Jan 31, 2020 47.93 47.98 47.53 47.91 5,588,700 -1.17(-2.38%)
Jan 30, 2020 48.14 49.21 48.08 49.08 5,431,074 -0.45(-0.91%)
Jan 29, 2020 49.52 49.56 49.03 49.53 6,089,230 +1.31(+2.72%)
Jan 28, 2020 47.55 48.48 47.40 48.22 7,210,566 +0.80(+1.69%)
Jan 27, 2020 47.40 47.70 46.26 47.42 9,271,000 -1.51(-3.09%)
Jan 24, 2020 49.63 49.69 48.70 48.93 4,248,200 -0.92(-1.85%)
Jan 23, 2020 49.02 49.91 49.00 49.85 4,581,735 -0.03(-0.06%)
Jan 22, 2020 49.99 50.21 49.61 49.88 4,748,151 +0.67(+1.36%)
Jan 21, 2020 49.71 49.82 49.15 49.21 6,423,301 -2.39(-4.63%)
Jan 17, 2020 51.45 51.62 51.35 51.60 1,846,100 +0.05(+0.10%)
Jan 16, 2020 51.37 51.72 51.36 51.55 2,269,789 +0.38(+0.74%)
Jan 15, 2020 51.38 51.43 51.07 51.17 3,149,385 -0.22(-0.43%)
Jan 14, 2020 51.55 51.60 51.23 51.39 3,395,153 -0.92(-1.76%)
Jan 13, 2020 51.99 52.51 51.96 52.31 4,920,717 +0.88(+1.71%)
Jan 10, 2020 51.18 51.67 51.10 51.43 5,373,200 +0.95(+1.88%)
Jan 09, 2020 49.99 50.49 49.90 50.48 2,873,970 +0.83(+1.67%)
Jan 08, 2020 49.21 49.99 49.18 49.65 2,925,195 -0.13(-0.26%)
Jan 07, 2020 49.19 49.98 49.19 49.78 4,667,029 +1.01(+2.07%)
Jan 06, 2020 48.33 48.80 48.30 48.77 4,712,077 -0.26(-0.53%)
Jan 03, 2020 48.80 49.28 48.80 49.03 2,728,500 -0.85(-1.70%)
Jan 02, 2020 49.20 49.89 49.20 49.88 4,293,244 +1.87(+3.90%)
Dec 31, 2019 48.43 48.43 47.69 48.01 1,931,200 -0.61(-1.25%)
Dec 30, 2019 49.02 49.15 48.52 48.62 2,571,813 -0.62(-1.26%)
Dec 27, 2019 49.10 49.36 49.08 49.24 2,065,800 +0.44(+0.89%)
Dec 26, 2019 48.49 48.87 48.42 48.80 1,584,330 +0.46(+0.96%)
Dec 24, 2019 48.34 48.45 48.31 48.34 572,600 -0.12(-0.25%)
Dec 23, 2019 48.39 48.49 48.20 48.46 1,739,200 +0.31(+0.64%)
Dec 20, 2019 48.17 48.33 48.10 48.15 4,489,100 -0.14(-0.29%)
Dec 19, 2019 47.97 48.31 47.95 48.29 3,783,109 -0.14(-0.29%)
Dec 18, 2019 48.21 48.57 48.21 48.43 3,425,211 +0.75(+1.57%)
Dec 17, 2019 47.42 47.96 47.38 47.68 6,891,978 +1.32(+2.85%)
Dec 16, 2019 46.15 46.69 46.15 46.36 3,049,995 +0.52(+1.13%)
Dec 13, 2019 45.98 47.00 45.71 45.84 5,258,200 +0.06(+0.13%)
Dec 12, 2019 44.69 45.89 44.66 45.78 7,248,620 +1.82(+4.14%)
Dec 11, 2019 43.54 44.04 43.46 43.96 3,482,161 +0.88(+2.04%)
Dec 10, 2019 43.00 43.24 42.80 43.08 2,703,608 +0.53(+1.25%)
Dec 09, 2019 42.73 42.97 42.52 42.55 2,507,761 -0.19(-0.44%)
Dec 06, 2019 42.95 42.97 42.72 42.74 3,043,000 +0.53(+1.26%)
Dec 05, 2019 42.28 42.37 42.05 42.21 2,574,452 -0.08(-0.19%)
Dec 04, 2019 42.04 42.46 42.03 42.29 3,100,786 +0.60(+1.44%)
Dec 03, 2019 41.65 41.70 41.21 41.69 2,736,348 -0.21(-0.50%)
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.