Skip to main content

Tencent Holdings ADR (OP: TCEHY )

48.72 -0.55 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 48.76 48.96 48.69 48.72 1,377,661 -0.55(-1.12%)
Jun 20, 2024 49.50 49.51 49.10 49.27 1,966,755 +0.56(+1.15%)
Jun 18, 2024 48.32 48.74 48.27 48.71 1,863,559 -0.21(-0.43%)
Jun 17, 2024 48.76 49.02 48.43 48.92 2,141,024 +0.79(+1.64%)
Jun 14, 2024 48.37 48.50 47.94 48.13 2,384,684 -0.13(-0.27%)
Jun 13, 2024 48.46 48.68 48.11 48.26 2,762,945 +0.65(+1.37%)
Jun 12, 2024 47.78 48.10 47.50 47.61 1,787,370 +0.15(+0.32%)
Jun 11, 2024 48.02 48.02 47.20 47.46 1,145,867 -0.18(-0.38%)
Jun 10, 2024 47.35 47.76 47.18 47.64 991,883 +0.33(+0.70%)
Jun 07, 2024 47.60 47.85 47.23 47.31 1,926,915 -1.69(-3.45%)
Jun 06, 2024 49.00 49.10 48.72 49.00 1,004,751 -0.05(-0.10%)
Jun 05, 2024 48.58 49.06 48.55 49.05 2,187,160 +0.87(+1.81%)
Jun 04, 2024 48.15 48.39 47.92 48.18 1,915,565 +0.62(+1.30%)
Jun 03, 2024 47.91 48.03 47.32 47.56 1,703,364 +1.03(+2.21%)
May 31, 2024 46.24 46.58 46.05 46.53 3,015,668 -1.15(-2.41%)
May 30, 2024 47.24 47.76 47.07 47.68 900,721 +0.28(+0.59%)
May 29, 2024 47.22 47.47 47.20 47.40 1,666,083 -0.93(-1.92%)
May 28, 2024 48.65 48.75 48.26 48.33 4,466,535 -0.13(-0.27%)
May 24, 2024 48.27 48.64 48.17 48.46 1,820,734 +0.16(+0.33%)
May 23, 2024 48.82 49.22 48.20 48.30 2,926,451 -0.45(-0.92%)
May 22, 2024 48.96 49.26 48.68 48.75 2,308,100 -0.43(-0.87%)
May 21, 2024 49.19 49.34 49.03 49.18 2,558,876 -1.10(-2.19%)
May 20, 2024 50.70 50.73 50.20 50.28 1,902,656 -0.80(-1.57%)
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%)
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.