Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.00 62.18 57.40 61.66 7,186,460 +3.35(+5.75%)
Aug 30, 2021 57.50 58.90 57.00 58.31 7,846,483 -0.65(-1.10%)
Aug 27, 2021 60.19 60.19 58.75 58.96 8,778,082 -1.00(-1.67%)
Aug 26, 2021 60.55 60.94 59.85 59.96 6,935,415 -0.93(-1.53%)
Aug 25, 2021 61.19 61.42 60.39 60.89 8,768,325 -1.67(-2.67%)
Aug 24, 2021 60.65 62.65 60.65 62.56 13,260,190 +5.42(+9.49%)
Aug 23, 2021 56.21 57.28 56.15 57.14 7,368,159 +1.08(+1.93%)
Aug 20, 2021 54.67 56.39 54.66 56.06 10,451,841 +2.32(+4.32%)
Aug 19, 2021 53.71 54.66 53.47 53.74 11,676,159 -3.46(-6.05%)
Aug 18, 2021 56.32 58.24 56.32 57.20 9,629,389 +2.05(+3.72%)
Aug 17, 2021 55.40 56.66 55.05 55.15 11,983,835 -2.37(-4.12%)
Aug 16, 2021 57.75 58.20 55.51 57.52 7,833,151 -2.71(-4.50%)
Aug 13, 2021 60.40 60.53 59.53 60.23 4,994,951 -0.80(-1.31%)
Aug 12, 2021 61.69 61.69 60.55 61.03 4,516,816 -1.29(-2.07%)
Aug 11, 2021 61.55 62.60 57.29 62.32 3,202,262 +0.43(+0.69%)
Aug 10, 2021 62.26 62.90 61.53 61.89 5,027,259 +1.34(+2.21%)
Aug 09, 2021 59.05 61.15 57.75 60.55 7,102,761 +2.84(+4.92%)
Aug 06, 2021 58.88 59.08 56.95 57.71 8,714,071 +0.31(+0.54%)
Aug 05, 2021 57.10 58.69 56.75 57.40 7,476,993 -1.74(-2.94%)
Aug 04, 2021 58.65 59.45 58.42 59.14 6,281,406 +2.31(+4.06%)
Aug 03, 2021 57.41 57.63 56.50 56.83 9,573,745 -4.49(-7.32%)
Aug 02, 2021 61.15 61.85 60.48 61.32 4,191,839 +0.12(+0.20%)
Jul 30, 2021 60.70 61.80 60.50 61.20 5,876,678 -0.77(-1.24%)
Jul 29, 2021 63.87 63.90 61.05 61.97 8,665,640 +0.24(+0.39%)
Jul 28, 2021 59.35 62.50 56.60 61.73 26,054,170 +2.83(+4.81%)
Jul 27, 2021 57.45 59.62 55.77 58.90 19,350,145 -1.28(-2.13%)
Jul 26, 2021 62.31 63.40 58.59 60.18 18,457,681 -6.71(-10.03%)
Jul 23, 2021 67.94 69.51 66.21 66.89 5,678,516 -2.75(-3.95%)
Jul 22, 2021 70.10 70.17 69.11 69.64 1,759,428 -0.25(-0.36%)
Jul 21, 2021 69.06 69.93 69.01 69.89 2,493,283 +0.04(+0.06%)
Jul 20, 2021 69.60 70.19 69.09 69.85 2,671,916 -0.12(-0.17%)
Jul 19, 2021 70.25 70.37 69.50 69.97 3,485,122 -1.50(-2.10%)
Jul 16, 2021 72.85 72.85 71.32 71.47 2,487,685 -1.16(-1.60%)
Jul 15, 2021 72.55 73.29 72.15 72.63 3,176,442 +0.80(+1.11%)
Jul 14, 2021 72.50 72.81 71.72 71.83 4,100,011 +0.87(+1.23%)
Jul 13, 2021 70.97 71.88 70.00 70.96 5,503,282 +2.57(+3.76%)
Jul 12, 2021 68.93 69.65 68.12 68.39 3,149,212 -2.38(-3.36%)
Jul 09, 2021 69.58 71.15 69.03 70.77 2,889,153 +3.06(+4.52%)
Jul 08, 2021 67.47 71.76 67.30 67.71 4,282,732 -2.21(-3.16%)
Jul 07, 2021 70.35 70.56 69.56 69.92 5,021,452 -1.71(-2.39%)
Jul 06, 2021 72.28 72.28 71.35 71.63 4,442,173 -2.56(-3.45%)
Jul 02, 2021 74.14 74.70 73.90 74.19 1,847,212 -0.57(-0.76%)
Jul 01, 2021 75.30 75.40 74.24 74.76 2,027,977 -0.54(-0.72%)
Jun 30, 2021 75.34 75.60 75.03 75.30 1,997,071 -1.30(-1.70%)
Jun 29, 2021 76.12 76.75 75.68 76.60 1,567,325 -0.50(-0.65%)
Jun 28, 2021 76.67 77.22 76.44 77.10 1,242,935 -0.68(-0.87%)
Jun 25, 2021 76.86 77.87 76.70 77.78 2,398,285 +2.28(+3.02%)
Jun 24, 2021 74.96 75.80 74.81 75.50 2,212,603 +0.58(+0.77%)
Jun 23, 2021 74.97 75.82 74.82 74.92 1,937,039 +0.76(+1.02%)
Jun 22, 2021 74.21 74.44 73.82 74.16 2,877,482 -1.83(-2.41%)
Jun 21, 2021 76.15 76.15 75.11 75.99 1,838,787 -1.39(-1.80%)
Jun 18, 2021 77.30 77.42 76.90 77.38 1,264,374 -0.92(-1.17%)
Jun 17, 2021 76.93 78.49 76.79 78.30 1,884,397 +1.72(+2.25%)
Jun 16, 2021 77.12 77.72 76.06 76.58 1,849,033 -0.09(-0.12%)
Jun 15, 2021 77.25 77.37 76.55 76.67 1,821,453 -0.49(-0.64%)
Jun 14, 2021 77.18 77.47 76.88 77.16 1,477,176 -0.04(-0.05%)
Jun 11, 2021 77.00 77.34 76.64 77.20 2,809,267 -1.20(-1.53%)
Jun 10, 2021 77.16 78.68 77.16 78.40 4,021,418 +1.07(+1.38%)
Jun 09, 2021 78.00 78.38 77.10 77.33 1,444,554 -0.26(-0.34%)
Jun 08, 2021 77.94 78.00 76.91 77.59 1,394,736 -0.41(-0.53%)
Jun 07, 2021 77.40 78.00 77.12 78.00 1,610,308 -1.55(-1.95%)
Jun 04, 2021 79.05 79.83 78.85 79.55 1,123,257 +1.20(+1.53%)
Jun 03, 2021 78.92 79.43 78.05 78.35 2,123,111 -2.84(-3.50%)
Jun 02, 2021 80.60 81.32 80.52 81.19 1,219,917 -0.02(-0.02%)
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.