Tencent Holdings ADR (OP: TCEHY )

45.23 -0.16 (-0.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.16 46.30 44.43 45.39 3,544,288 -1.01(-2.18%)
Jun 29, 2022 46.10 46.59 45.93 46.40 3,858,014 +0.75(+1.64%)
Jun 28, 2022 46.69 47.35 45.42 45.65 6,372,464 -1.57(-3.32%)
Jun 27, 2022 48.33 49.14 47.09 47.22 6,183,080 -1.96(-3.99%)
Jun 24, 2022 48.98 49.38 48.61 49.18 3,029,301 +1.18(+2.46%)
Jun 23, 2022 47.74 48.62 47.51 48.00 2,349,188 +0.61(+1.29%)
Jun 22, 2022 46.89 48.28 46.89 47.39 3,540,613 -0.79(-1.64%)
Jun 21, 2022 48.36 48.69 47.86 48.18 3,623,607 +1.45(+3.10%)
Jun 17, 2022 47.91 48.18 46.48 46.73 3,264,367 +0.54(+1.17%)
Jun 16, 2022 46.49 48.63 45.76 46.19 2,716,994 -2.50(-5.13%)
Jun 15, 2022 48.08 48.93 47.80 48.69 2,875,451 +0.84(+1.76%)
Jun 14, 2022 47.60 48.29 47.18 47.85 3,266,827 +1.13(+2.42%)
Jun 13, 2022 47.78 47.94 46.24 46.72 2,970,546 -2.73(-5.52%)
Jun 10, 2022 49.60 49.90 48.76 49.45 2,484,160 +0.26(+0.53%)
Jun 09, 2022 49.68 50.66 49.15 49.19 4,507,174 -2.26(-4.39%)
Jun 08, 2022 49.58 51.58 49.13 51.45 6,693,637 +3.62(+7.57%)
Jun 07, 2022 46.73 47.97 46.59 47.83 2,281,043 +1.13(+2.42%)
Jun 06, 2022 47.05 47.50 46.32 46.70 3,576,390 +0.71(+1.54%)
Jun 03, 2022 46.00 46.49 45.77 45.99 1,852,734 -0.82(-1.75%)
Jun 02, 2022 45.85 46.95 45.70 46.81 2,389,826 +1.50(+3.31%)
Jun 01, 2022 46.00 46.21 44.92 45.31 2,018,660 -0.23(-0.51%)
May 31, 2022 45.96 46.29 45.41 45.54 2,612,606 +1.68(+3.83%)
May 27, 2022 43.81 44.00 43.19 43.86 2,118,083 -0.17(-0.39%)
May 26, 2022 42.69 44.25 42.59 44.03 3,740,438 +1.46(+3.43%)
May 25, 2022 42.24 42.65 41.92 42.57 3,785,126 +0.53(+1.26%)
May 24, 2022 43.14 43.46 41.44 42.04 3,898,046 -1.60(-3.67%)
May 23, 2022 44.37 44.40 43.40 43.64 3,095,285 -0.61(-1.38%)
May 20, 2022 45.04 45.21 43.38 44.25 2,918,878 -0.62(-1.38%)
May 19, 2022 43.45 44.99 43.26 44.87 5,243,103 +1.36(+3.13%)
May 18, 2022 44.90 45.15 43.30 43.51 6,142,630 -3.26(-6.97%)
May 17, 2022 47.23 47.70 45.83 46.77 5,950,883 +1.63(+3.61%)
May 16, 2022 44.51 45.50 44.51 45.14 2,126,285 -0.80(-1.74%)
May 13, 2022 44.57 46.00 44.35 45.94 2,269,083 +1.88(+4.27%)
May 12, 2022 43.79 44.55 42.90 44.06 4,043,281 +0.90(+2.09%)
May 11, 2022 43.61 44.55 42.50 43.16 4,744,636 +0.21(+0.49%)
May 10, 2022 43.02 43.40 42.03 42.95 4,673,948 +1.13(+2.70%)
May 09, 2022 42.50 42.83 41.50 41.82 4,917,154 -1.61(-3.71%)
May 06, 2022 44.40 44.55 43.30 43.43 3,633,971 -1.57(-3.49%)
May 05, 2022 46.11 46.30 44.51 45.00 3,574,573 -2.90(-6.05%)
May 04, 2022 46.60 47.97 46.09 47.90 6,908,238 -0.24(-0.50%)
May 03, 2022 48.12 48.67 47.76 48.14 4,289,119 +0.90(+1.91%)
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.