Tencent Holdings ADR (OP: TCEHY )

43.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.20 59.57 58.30 58.49 2,469,286 -0.69(-1.17%)
Dec 30, 2021 56.99 60.00 56.77 59.18 4,636,896 +2.36(+4.15%)
Dec 29, 2021 56.93 59.86 56.40 56.82 3,477,055 -0.31(-0.54%)
Dec 28, 2021 57.75 58.00 57.09 57.13 3,437,176 -2.25(-3.79%)
Dec 27, 2021 59.66 60.23 59.20 59.38 2,640,595 -0.88(-1.46%)
Dec 23, 2021 58.83 60.79 58.79 60.26 5,473,668 +3.37(+5.91%)
Dec 22, 2021 56.50 57.28 56.09 56.89 4,464,258 -1.05(-1.80%)
Dec 21, 2021 56.36 57.98 55.05 57.94 5,354,112 +3.12(+5.69%)
Dec 20, 2021 55.00 56.35 54.38 54.82 4,771,291 -1.42(-2.52%)
Dec 17, 2021 56.35 56.78 55.21 56.24 6,803,895 -0.55(-0.97%)
Dec 16, 2021 58.21 58.47 56.61 56.79 5,918,763 -0.85(-1.47%)
Dec 15, 2021 58.19 58.28 56.72 57.64 4,541,474 -1.13(-1.92%)
Dec 14, 2021 57.98 58.89 57.92 58.77 3,086,173 -0.04(-0.07%)
Dec 13, 2021 59.61 59.61 58.36 58.81 3,892,231 -0.63(-1.06%)
Dec 10, 2021 59.43 59.89 58.65 59.44 3,843,863 -0.07(-0.12%)
Dec 09, 2021 59.55 60.77 59.13 59.51 4,268,120 -0.83(-1.38%)
Dec 08, 2021 59.15 61.09 59.15 60.34 3,354,355 +0.61(+1.02%)
Dec 07, 2021 59.73 59.99 59.25 59.73 3,396,478 +1.28(+2.19%)
Dec 06, 2021 58.45 59.81 56.21 58.45 4,911,965 +1.69(+2.98%)
Dec 03, 2021 58.11 60.14 56.23 56.76 9,497,683 -2.95(-4.94%)
Dec 02, 2021 59.95 59.95 58.28 59.71 5,062,137 +0.48(+0.81%)
Dec 01, 2021 60.34 60.87 58.30 59.23 4,352,849 +0.78(+1.33%)
Nov 30, 2021 58.89 59.40 57.87 58.45 5,091,305 -0.30(-0.51%)
Nov 29, 2021 58.87 59.20 58.04 58.75 6,306,808 -0.56(-0.94%)
Nov 26, 2021 58.90 59.39 58.33 59.31 4,134,208 -0.68(-1.13%)
Nov 24, 2021 59.01 60.17 58.38 59.99 6,254,984 -0.27(-0.45%)
Nov 23, 2021 61.29 61.80 60.01 60.26 8,371,197 -1.33(-2.16%)
Nov 22, 2021 62.60 62.90 61.26 61.59 4,672,733 -1.61(-2.55%)
Nov 19, 2021 63.11 63.95 62.76 63.20 3,183,263 +0.75(+1.21%)
Nov 18, 2021 62.41 62.74 62.40 62.45 5,005,755 -1.78(-2.78%)
Nov 17, 2021 64.81 65.00 63.82 64.23 4,492,874 -0.39(-0.60%)
Nov 16, 2021 64.53 65.05 63.56 64.62 7,662,782 +2.13(+3.41%)
Nov 15, 2021 63.00 63.38 62.42 62.49 7,274,072 -0.21(-0.33%)
Nov 12, 2021 62.63 62.95 62.02 62.70 5,979,222 +0.24(+0.38%)
Nov 11, 2021 61.80 62.94 61.11 62.46 8,532,101 +0.62(+1.00%)
Nov 10, 2021 60.00 61.93 61.84 8,969,519 +1.99(+3.32%)
Nov 09, 2021 59.82 60.23 59.11 59.85 9,962,989 +0.05(+0.08%)
Nov 08, 2021 59.31 60.15 59.31 59.80 8,535,988 +1.21(+2.07%)
Nov 05, 2021 59.76 60.00 58.20 58.59 16,666,561 -1.61(-2.67%)
Nov 04, 2021 61.82 61.94 59.83 60.20 10,560,518 -0.41(-0.68%)
Nov 03, 2021 60.01 60.69 59.66 60.61 5,596,613 +2.30(+3.94%)
Nov 02, 2021 59.73 59.75 58.06 58.31 15,451,050 -3.62(-5.85%)
Nov 01, 2021 60.20 62.30 61.78 61.93 10,868,418 +1.14(+1.88%)
Oct 29, 2021 61.58 61.65 60.33 60.79 6,116,850 -1.93(-3.08%)
Oct 28, 2021 62.72 62.88 61.90 62.72 4,767,507 -0.11(-0.18%)
Oct 27, 2021 62.46 64.24 62.20 62.83 4,773,085 +0.05(+0.08%)
Oct 26, 2021 64.90 62.78 5,703,755 -2.26(-3.47%)
Oct 25, 2021 64.85 65.16 63.84 65.04 4,175,198 +0.45(+0.70%)
Oct 22, 2021 65.24 66.04 64.22 64.59 3,703,760 -0.44(-0.68%)
Oct 21, 2021 64.73 65.65 64.70 65.03 4,823,914 -0.27(-0.41%)
Oct 20, 2021 65.81 66.00 65.01 65.30 5,140,185 -0.27(-0.41%)
Oct 19, 2021 64.26 65.63 64.10 65.57 5,777,125 +1.50(+2.34%)
Oct 18, 2021 63.63 64.48 63.10 64.07 5,918,362 +0.08(+0.13%)
Oct 15, 2021 63.64 64.28 62.16 63.99 5,533,825 +1.13(+1.80%)
Oct 14, 2021 63.45 63.45 62.26 62.86 5,398,838 -0.64(-1.01%)
Oct 13, 2021 61.71 63.85 57.45 63.50 5,323,456 +2.22(+3.62%)
Oct 12, 2021 61.74 62.19 61.02 61.28 4,467,734 -1.00(-1.61%)
Oct 11, 2021 63.46 63.90 62.20 62.28 4,637,712 -0.91(-1.44%)
Oct 08, 2021 62.80 63.26 61.60 63.19 6,036,526 +0.55(+0.88%)
Oct 07, 2021 60.47 63.43 58.20 62.64 10,784,789 +4.53(+7.80%)
Oct 06, 2021 57.65 58.25 56.89 58.11 5,788,182 -0.39(-0.67%)
Oct 05, 2021 57.42 58.99 57.42 58.50 3,800,177 +0.65(+1.12%)
Oct 04, 2021 58.48 58.80 57.28 57.85 6,626,958 -0.97(-1.65%)
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.