Tencent Holdings ADR (OP: TCEHY )

39.03 +0.12 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.04 42.92 42.04 42.36 1,505,580 -0.93(-2.15%)
Dec 29, 2022 43.07 43.62 42.76 43.29 4,546,673 +2.22(+5.41%)
Dec 28, 2022 41.78 42.35 40.77 41.07 5,272,519 -0.76(-1.82%)
Dec 27, 2022 40.13 42.16 40.00 41.83 4,434,782 +1.57(+3.90%)
Dec 23, 2022 40.69 40.88 40.05 40.26 1,841,338 -0.26(-0.64%)
Dec 22, 2022 40.96 41.10 40.30 40.52 2,706,650 -0.14(-0.34%)
Dec 21, 2022 39.81 40.82 39.55 40.66 2,408,392 +1.20(+3.05%)
Dec 20, 2022 39.99 40.75 39.34 39.45 2,036,962 -1.11(-2.72%)
Dec 19, 2022 41.25 41.30 40.50 40.56 2,545,814 +0.25(+0.62%)
Dec 16, 2022 41.00 41.00 40.22 40.31 2,056,413 -0.10(-0.25%)
Dec 15, 2022 41.70 42.11 40.12 40.41 3,313,144 -1.34(-3.21%)
Dec 14, 2022 41.59 41.94 41.26 41.75 2,053,108 +0.70(+1.71%)
Dec 13, 2022 41.75 42.24 40.48 41.05 3,223,938 +0.60(+1.48%)
Dec 12, 2022 40.79 40.85 39.95 40.45 2,896,165 -0.27(-0.66%)
Dec 09, 2022 41.23 41.36 40.65 40.72 2,504,225 -0.16(-0.39%)
Dec 08, 2022 40.65 40.98 39.04 40.88 2,587,711 +1.69(+4.31%)
Dec 07, 2022 38.73 39.47 38.63 39.19 2,112,265 -0.64(-1.61%)
Dec 06, 2022 39.95 40.16 39.17 39.83 2,766,776 +0.91(+2.34%)
Dec 05, 2022 40.13 40.20 38.80 38.92 2,954,766 -0.37(-0.94%)
Dec 02, 2022 37.79 39.74 37.63 39.29 5,648,957 +1.40(+3.69%)
Dec 01, 2022 37.90 38.33 37.39 37.89 2,054,633 +0.10(+0.26%)
Nov 30, 2022 37.26 38.16 37.22 37.79 5,791,293 +1.44(+3.96%)
Nov 29, 2022 36.34 36.65 36.13 36.35 3,301,696 +1.04(+2.95%)
Nov 28, 2022 34.61 35.69 34.59 35.31 4,079,308 +0.73(+2.11%)
Nov 25, 2022 34.83 35.05 34.58 34.58 2,807,034 -1.71(-4.71%)
Nov 23, 2022 36.13 36.57 35.94 36.29 2,958,301 +0.53(+1.48%)
Nov 22, 2022 35.38 35.85 35.15 35.76 1,810,196 -0.24(-0.67%)
Nov 21, 2022 36.03 36.48 35.55 36.00 4,363,837 -0.20(-0.55%)
Nov 18, 2022 36.97 37.09 36.02 36.20 4,220,913 -2.92(-7.46%)
Nov 17, 2022 36.83 39.13 36.76 39.12 6,033,326 +0.20(+0.51%)
Nov 16, 2022 39.63 39.70 38.41 38.92 5,243,504 +1.92(+5.19%)
Nov 15, 2022 36.81 37.59 36.39 37.00 8,100,942 -11.62(-23.90%)
Nov 14, 2022 33.54 48.62 33.28 48.62 8,016,331 +15.22(+45.57%)
Nov 11, 2022 32.90 33.72 31.35 33.40 4,283,721 +1.88(+5.96%)
Nov 10, 2022 30.78 31.74 30.78 31.52 4,266,129 +2.19(+7.47%)
Nov 09, 2022 29.84 30.04 29.28 29.33 3,223,582 -1.97(-6.29%)
Nov 08, 2022 31.15 31.56 30.66 31.30 2,784,591 +0.30(+0.97%)
Nov 07, 2022 31.53 31.70 30.88 31.00 4,157,191 +0.11(+0.36%)
Nov 04, 2022 30.54 30.97 30.05 30.89 5,700,154 +2.16(+7.52%)
Nov 03, 2022 28.17 28.98 27.66 28.73 3,822,723 +0.38(+1.34%)
Nov 02, 2022 28.83 28.96 28.22 28.35 4,009,702 -0.07(-0.25%)
Nov 01, 2022 28.95 29.18 26.37 28.42 4,369,540 +2.14(+8.14%)
Oct 31, 2022 26.35 26.69 26.06 26.28 4,447,127 +0.45(+1.74%)
Oct 28, 2022 25.72 25.88 25.25 25.83 5,048,753 -1.13(-4.19%)
Oct 27, 2022 27.20 27.70 26.90 26.96 4,591,286 -0.90(-3.23%)
Oct 26, 2022 26.71 28.39 26.71 27.86 7,269,077 +2.04(+7.90%)
Oct 25, 2022 26.16 26.60 25.69 25.82 7,933,501 +0.14(+0.55%)
Oct 24, 2022 26.03 26.08 24.75 25.68 11,228,740 -4.24(-14.17%)
Oct 21, 2022 29.53 29.98 29.16 29.92 3,294,964 +0.19(+0.64%)
Oct 20, 2022 29.71 30.68 29.64 29.73 4,584,702 -0.43(-1.43%)
Oct 19, 2022 30.84 30.88 29.94 30.16 5,691,579 -1.75(-5.48%)
Oct 18, 2022 32.41 32.52 31.59 31.91 2,583,741 -0.02(-0.06%)
Oct 17, 2022 31.70 32.19 31.64 31.93 3,684,633 +0.92(+2.97%)
Oct 14, 2022 31.81 31.99 30.97 31.01 2,863,122 -0.45(-1.45%)
Oct 13, 2022 30.95 31.75 30.72 31.46 4,376,058 -0.71(-2.19%)
Oct 12, 2022 32.25 32.49 31.93 32.17 1,738,160 +0.12(+0.37%)
Oct 11, 2022 32.22 32.56 31.83 32.05 2,705,803 -1.11(-3.35%)
Oct 10, 2022 33.44 33.55 31.15 33.16 2,391,908 -0.60(-1.78%)
Oct 07, 2022 34.11 34.49 33.56 33.76 2,221,516 -1.39(-3.95%)
Oct 06, 2022 35.30 35.71 35.15 35.15 2,517,011 -0.06(-0.17%)
Oct 05, 2022 35.20 35.47 33.84 35.21 1,898,238 -0.10(-0.28%)
Oct 04, 2022 34.50 35.47 34.35 35.31 3,995,927 +1.51(+4.47%)
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.