Tencent Holdings ADR (OP: TCEHY )

64.59 USD -0.44 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 68.64 68.65 67.54 68.34 3,600,508 -1.98(-2.82%)
Aug 28, 2020 70.18 70.38 69.58 70.32 2,338,000 -0.79(-1.11%)
Aug 27, 2020 72.41 72.41 70.89 71.11 3,050,852 -0.10(-0.14%)
Aug 26, 2020 71.49 71.49 71.00 71.21 3,335,317 +0.04(+0.06%)
Aug 25, 2020 70.43 71.33 69.95 71.17 3,723,524 +1.21(+1.73%)
Aug 24, 2020 70.96 71.00 69.92 69.96 2,968,490 +0.41(+0.59%)
Aug 21, 2020 66.95 69.95 66.55 69.55 3,435,600 +3.29(+4.97%)
Aug 20, 2020 64.92 66.28 64.92 66.26 1,669,909 +1.36(+2.10%)
Aug 19, 2020 65.68 65.68 64.75 64.90 2,362,715 -1.17(-1.77%)
Aug 18, 2020 66.10 66.25 65.61 66.07 1,630,851 -0.02(-0.03%)
Aug 17, 2020 65.55 66.15 65.25 66.09 2,043,756 +1.22(+1.88%)
Aug 14, 2020 65.45 65.45 64.74 64.87 3,080,100 -0.45(-0.69%)
Aug 13, 2020 66.13 66.14 65.02 65.32 4,239,351 -2.68(-3.94%)
Aug 12, 2020 68.00 68.08 67.53 68.00 3,888,668 +2.05(+3.11%)
Aug 11, 2020 66.62 66.70 65.75 65.95 2,973,296 +1.06(+1.63%)
Aug 10, 2020 64.73 64.95 64.11 64.89 9,031,000 -2.33(-3.47%)
Aug 07, 2020 67.93 68.45 66.85 67.22 9,096,500 -5.35(-7.37%)
Aug 06, 2020 71.64 72.95 71.47 72.57 1,855,966 +0.12(+0.17%)
Aug 05, 2020 72.41 72.64 72.19 72.45 2,474,002 +1.26(+1.77%)
Aug 04, 2020 70.36 71.25 70.35 71.19 2,025,362 +1.59(+2.28%)
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.