Tencent Holdings ADR (OP: TCEHY )

50.31 -0.77 (-1.51%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 50.79 51.32 50.60 51.08 3,195,092 -0.59(-1.14%)
May 16, 2024 51.00 51.72 50.80 51.67 3,868,628 +0.06(+0.12%)
May 15, 2024 51.66 51.78 51.00 51.61 3,138,291 +0.10(+0.19%)
May 14, 2024 50.79 52.10 50.77 51.51 7,031,489 +2.30(+4.67%)
May 13, 2024 48.50 49.33 48.43 49.21 5,809,755 +1.65(+3.47%)
May 10, 2024 47.55 47.72 47.33 47.56 2,026,744 -0.07(-0.15%)
May 09, 2024 47.50 47.75 47.33 47.63 2,586,030 +1.37(+2.96%)
May 08, 2024 46.00 46.31 45.91 46.26 1,986,345 -0.54(-1.15%)
May 07, 2024 46.72 46.89 46.61 46.80 1,872,535 -0.61(-1.29%)
May 06, 2024 47.40 47.69 47.26 47.41 1,366,316 +0.27(+0.57%)
May 03, 2024 47.00 47.20 46.76 47.14 2,915,919 -0.01(-0.02%)
May 02, 2024 45.90 47.48 43.94 47.15 4,724,708 +3.03(+6.87%)
May 01, 2024 43.85 44.39 43.65 44.12 1,687,412 +0.37(+0.85%)
Apr 30, 2024 44.34 44.35 43.74 43.75 2,803,577 -0.66(-1.49%)
Apr 29, 2024 44.27 44.44 44.11 44.41 2,602,242 +0.02(+0.05%)
Apr 26, 2024 44.40 44.75 44.30 44.39 3,161,471 +0.95(+2.19%)
Apr 25, 2024 43.01 43.53 42.91 43.44 1,733,459 -0.41(-0.94%)
Apr 24, 2024 43.59 43.86 43.50 43.85 4,327,879 +1.37(+3.23%)
Apr 23, 2024 42.24 42.57 42.16 42.48 4,314,297 +1.46(+3.56%)
Apr 22, 2024 40.67 41.12 40.64 41.02 3,885,040 +2.04(+5.23%)
Apr 19, 2024 38.90 39.10 38.84 38.98 3,189,848 +0.04(+0.10%)
Apr 18, 2024 38.98 39.06 38.70 38.94 3,856,865 +0.73(+1.91%)
Apr 17, 2024 38.47 38.58 38.14 38.21 1,873,400 -0.17(-0.44%)
Apr 16, 2024 38.37 38.56 38.27 38.38 2,417,956 -0.09(-0.23%)
Apr 15, 2024 38.76 38.87 38.36 38.47 2,526,489 -0.23(-0.59%)
Apr 12, 2024 39.10 39.30 38.62 38.70 3,522,401 -1.18(-2.96%)
Apr 11, 2024 40.05 40.10 39.66 39.88 2,922,706 +0.54(+1.37%)
Apr 10, 2024 39.42 39.60 39.19 39.34 2,154,808 +0.25(+0.64%)
Apr 09, 2024 39.04 39.67 38.93 39.09 1,756,709 -0.44(-1.11%)
Apr 08, 2024 39.17 39.89 39.13 39.53 2,806,919 +0.11(+0.28%)
Apr 05, 2024 39.40 39.78 39.33 39.42 2,597,132 +0.02(+0.05%)
Apr 04, 2024 39.78 39.83 39.28 39.40 1,315,776 -0.08(-0.20%)
Apr 03, 2024 39.43 39.56 39.29 39.48 1,239,565 +0.03(+0.08%)
Apr 02, 2024 39.40 39.67 39.33 39.45 1,241,770 +0.02(+0.05%)
Apr 01, 2024 39.32 39.55 39.19 39.43 2,339,848 +0.40(+1.02%)
Mar 28, 2024 38.85 39.03 39.01 39.03 1,469,481 +0.12(+0.31%)
Mar 27, 2024 38.57 38.92 38.49 38.91 3,088,819 +0.86(+2.26%)
Mar 26, 2024 38.11 38.30 38.00 38.05 1,871,145 +1.10(+2.98%)
Mar 25, 2024 36.84 37.00 36.76 36.95 1,818,411 +0.04(+0.11%)
Mar 22, 2024 36.87 37.00 36.64 36.91 2,444,373 +0.07(+0.19%)
Mar 21, 2024 37.05 37.09 36.74 36.84 3,420,830 -0.37(-0.99%)
Mar 20, 2024 37.09 37.45 36.55 37.21 2,533,122 +0.64(+1.75%)
Mar 19, 2024 36.57 36.62 36.24 36.57 1,842,655 -0.28(-0.76%)
Mar 18, 2024 36.93 37.05 36.75 36.85 2,485,862 +0.71(+1.96%)
Mar 15, 2024 36.21 36.35 36.08 36.14 1,071,691 -0.42(-1.15%)
Mar 14, 2024 36.82 36.87 36.40 36.56 2,388,573 -0.48(-1.30%)
Mar 13, 2024 37.00 37.51 36.98 37.04 3,836,431 +0.06(+0.16%)
Mar 12, 2024 36.92 37.00 36.70 36.98 2,352,194 +1.37(+3.85%)
Mar 11, 2024 35.49 35.92 35.44 35.61 2,476,065 +1.10(+3.19%)
Mar 08, 2024 34.47 34.69 34.38 34.51 2,277,518 -0.12(-0.35%)
Mar 07, 2024 34.56 34.72 34.47 34.63 1,971,113 -0.35(-1.00%)
Mar 06, 2024 35.03 35.24 34.92 34.98 4,304,210 +0.92(+2.70%)
Mar 05, 2024 34.30 34.34 34.02 34.06 3,115,183 -0.67(-1.93%)
Mar 04, 2024 35.13 35.15 34.62 34.73 1,631,746 -0.54(-1.53%)
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.