Tencent Holdings ADR (OP: TCEHY )

34.58 -1.71 (-4.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 33.54 33.94 33.48 33.80 2,339,141 -0.02(-0.06%)
Sep 30, 2022 33.67 34.32 33.66 33.82 2,244,406 -0.45(-1.31%)
Sep 29, 2022 34.60 34.70 33.80 34.27 3,375,217 -1.52(-4.25%)
Sep 28, 2022 35.11 35.92 34.99 35.79 2,424,899 +0.51(+1.45%)
Sep 27, 2022 35.71 36.11 35.04 35.28 2,251,994 -0.72(-2.00%)
Sep 26, 2022 35.67 36.65 35.66 36.00 2,703,708 +1.13(+3.24%)
Sep 23, 2022 34.75 34.94 34.00 34.87 2,081,556 -0.83(-2.32%)
Sep 22, 2022 35.92 36.19 35.62 35.70 2,600,473 -0.22(-0.61%)
Sep 21, 2022 36.36 36.50 35.82 35.92 2,705,481 -1.31(-3.52%)
Sep 20, 2022 37.34 37.57 36.90 37.23 4,047,388 +0.19(+0.51%)
Sep 19, 2022 36.74 37.10 36.68 37.04 3,181,848 +0.03(+0.08%)
Sep 16, 2022 37.20 37.44 36.93 37.01 1,571,828 -0.78(-2.06%)
Sep 15, 2022 38.01 38.30 37.70 37.79 2,759,008 -0.48(-1.25%)
Sep 14, 2022 38.30 38.48 38.22 38.27 1,828,033 -0.03(-0.08%)
Sep 13, 2022 38.37 39.68 38.12 38.30 2,523,733 -1.19(-3.01%)
Sep 12, 2022 38.82 39.59 38.77 39.49 2,046,031 +0.66(+1.70%)
Sep 09, 2022 38.92 39.34 38.64 38.83 2,545,761 +0.27(+0.70%)
Sep 08, 2022 38.40 38.78 38.27 38.56 3,247,967 -1.30(-3.26%)
Sep 07, 2022 39.40 39.98 39.25 39.86 3,022,258 +0.59(+1.50%)
Sep 06, 2022 39.80 39.90 39.10 39.27 3,303,805 -2.15(-5.19%)
Sep 02, 2022 41.84 42.19 41.40 41.42 3,407,698 +0.24(+0.58%)
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.