Tencent ADR

TCEHY
🏛️ usa →
85.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.20 59.48 58.30 58.30 2.5M
2021-12-30 57.00 60.00 56.92 59.20 4.6M
2021-12-29 56.92 57.19 56.41 56.82 3.5M
2021-12-28 57.74 57.80 57.11 57.13 3.3M
2021-12-27 59.56 60.23 59.21 59.37 2.2M
2021-12-23 58.80 60.77 58.80 60.26 5.4M
2021-12-22 56.50 57.27 56.11 56.91 4.4M
2021-12-21 56.14 57.94 56.14 57.94 5.3M
2021-12-20 55.16 55.42 54.39 54.82 4.7M
2021-12-17 56.35 56.74 55.22 56.24 6.8M
2021-12-16 58.05 58.44 56.61 56.89 5.8M
2021-12-15 58.28 58.28 56.76 57.50 4.5M
2021-12-14 57.97 58.87 57.97 58.77 3.0M
2021-12-13 59.49 59.49 58.37 58.97 3.8M
2021-12-10 59.43 59.85 58.70 59.44 3.7M
2021-12-09 59.55 60.72 59.15 59.51 4.2M
2021-12-08 59.15 61.08 59.15 60.34 3.3M
2021-12-07 59.75 59.93 59.27 59.73 3.3M
2021-12-06 56.79 58.50 56.34 58.45 4.9M
2021-12-03 58.16 58.16 56.27 56.76 9.4M
2021-12-02 59.96 60.47 58.79 59.71 5.0M
2021-12-01 60.34 60.87 59.06 59.23 4.3M
2021-11-30 58.89 59.37 57.87 58.45 5.1M
2021-11-29 58.75 58.88 58.10 58.67 6.3M
2021-11-26 58.90 59.35 58.35 59.31 4.1M
2021-11-24 58.99 60.07 58.50 59.99 6.2M
2021-11-23 61.28 61.80 60.02 60.26 8.3M
2021-11-22 62.89 63.00 61.28 61.59 4.7M
2021-11-19 63.15 63.90 62.88 63.19 3.2M
2021-11-18 62.46 62.98 61.77 62.40 5.0M
2021-11-17 64.81 64.85 63.85 64.24 4.5M
2021-11-16 64.54 65.04 63.62 64.62 7.7M
2021-11-15 62.95 63.35 62.43 62.49 7.3M
2021-11-12 62.41 62.94 62.05 62.66 6.0M
2021-11-11 61.86 62.91 61.44 62.46 8.5M
2021-11-10 60.01 61.92 59.98 61.78 8.9M
2021-11-09 59.82 60.17 59.12 59.85 9.8M
2021-11-08 59.31 60.14 59.31 59.81 8.3M
2021-11-05 59.80 59.90 58.23 58.59 16.4M
2021-11-04 61.74 61.85 59.89 60.27 9.5M
2021-11-03 60.15 60.66 59.66 60.61 5.6M
2021-11-02 59.75 59.75 58.08 58.31 13.7M
2021-11-01 60.01 62.30 60.01 61.98 10.8M
2021-10-29 61.60 61.63 60.37 60.79 6.0M
2021-10-28 62.72 62.83 61.97 62.73 4.8M
2021-10-27 62.62 63.53 62.24 62.83 4.5M
2021-10-26 64.90 64.90 62.54 62.74 5.7M
2021-10-25 64.95 65.12 63.85 64.96 4.0M
2021-10-22 65.23 66.00 64.23 64.60 3.7M
2021-10-21 64.73 65.64 64.73 65.03 4.8M
2021-10-20 65.80 66.00 65.01 65.30 5.1M
2021-10-19 64.25 65.61 64.15 65.57 5.8M
2021-10-18 63.63 64.46 63.06 64.07 5.9M
2021-10-15 63.38 64.25 63.36 63.94 5.3M
2021-10-14 63.35 63.45 62.35 62.86 5.4M
2021-10-13 61.85 63.82 61.85 63.50 5.3M
2021-10-12 61.75 62.18 61.08 61.24 4.4M
2021-10-11 63.49 63.84 62.28 62.28 4.6M
2021-10-08 62.80 63.22 62.00 63.19 6.0M
2021-10-07 60.45 63.38 60.44 62.64 10.5M
2021-10-06 57.58 58.19 57.45 58.15 5.7M
2021-10-05 57.54 58.92 57.49 58.50 3.8M
2021-10-04 58.48 58.49 57.29 57.92 6.6M
2021-10-01 59.56 59.71 58.21 58.91 4.8M
2021-09-30 59.00 59.93 59.00 59.76 3.9M
2021-09-29 59.50 59.53 58.15 58.31 5.5M
2021-09-28 59.89 60.11 58.90 59.00 5.6M
2021-09-27 59.35 60.48 58.74 60.34 4.8M
2021-09-24 58.46 58.76 58.18 58.27 4.0M
2021-09-23 59.55 59.88 59.11 59.80 3.9M
2021-09-22 58.55 60.03 58.53 58.77 5.9M
2021-09-21 57.49 58.39 57.30 58.13 4.3M
2021-09-20 57.50 58.10 56.07 56.71 6.0M
2021-09-17 59.25 59.40 58.35 58.90 7.3M
2021-09-16 58.00 58.43 57.46 58.28 4.8M
2021-09-15 58.28 58.32 57.01 58.25 7.8M
2021-09-14 60.55 60.70 59.75 59.90 5.3M
2021-09-13 61.50 61.77 60.88 61.49 4.2M
2021-09-10 62.53 62.91 62.01 62.46 5.9M
2021-09-09 62.10 63.81 61.80 63.26 9.4M
2021-09-08 67.00 67.00 65.03 65.12 7.1M
2021-09-07 65.82 67.63 65.82 66.96 6.7M
2021-09-03 62.78 63.36 62.37 63.27 4.7M
2021-09-02 64.17 64.36 63.44 63.44 6.2M
2021-09-01 62.91 64.98 62.91 64.56 8.5M
2021-08-31 61.05 62.16 60.87 61.66 7.1M
2021-08-30 57.48 58.52 57.03 58.39 7.8M
2021-08-27 60.19 60.19 58.79 58.93 8.6M
2021-08-26 60.55 60.91 59.89 59.96 6.9M
2021-08-25 61.20 61.42 60.40 60.89 8.7M
2021-08-24 60.65 62.63 60.65 62.56 13.1M
2021-08-23 56.30 57.28 56.16 57.12 6.6M
2021-08-20 54.71 56.35 54.71 56.01 10.4M
2021-08-19 53.57 54.64 53.48 53.67 11.6M
2021-08-18 56.44 58.18 56.44 57.15 9.6M
2021-08-17 55.40 56.61 55.06 55.15 11.9M
2021-08-16 57.98 58.15 57.07 57.51 7.5M
2021-08-13 60.47 60.50 59.59 60.23 5.0M
2021-08-12 61.69 61.69 60.59 61.03 4.5M
2021-08-11 62.20 62.57 61.55 62.34 3.2M
2021-08-10 62.26 62.90 61.53 61.89 5.0M
2021-08-09 59.05 61.15 59.05 60.55 7.1M
2021-08-06 58.89 59.08 57.07 57.71 8.7M
2021-08-05 57.11 58.50 56.76 57.40 7.4M
2021-08-04 58.65 59.43 58.43 59.14 6.2M
2021-08-03 57.41 57.63 56.51 56.83 9.5M
2021-08-02 61.15 61.85 60.48 61.32 4.2M
2021-07-30 60.73 61.80 60.53 61.20 5.8M
2021-07-29 63.90 63.90 61.06 61.97 8.6M
2021-07-28 59.36 62.50 59.36 61.73 24.0M
2021-07-27 57.44 59.50 55.77 58.90 18.7M
2021-07-26 62.31 63.36 59.39 60.18 18.3M
2021-07-23 67.80 67.94 66.22 66.89 5.7M
2021-07-22 70.17 70.17 69.11 69.64 1.7M
2021-07-21 69.10 69.93 69.01 69.89 2.4M
2021-07-20 69.60 70.19 69.09 69.85 2.6M
2021-07-19 70.25 70.37 69.50 69.97 3.5M
2021-07-16 72.85 72.85 71.32 71.47 2.5M
2021-07-15 72.54 73.29 72.15 72.63 3.2M
2021-07-14 72.50 72.80 71.75 71.83 4.1M
2021-07-13 71.00 71.88 70.72 70.96 5.5M
2021-07-12 68.93 69.18 68.12 68.39 3.1M
2021-07-09 69.58 71.15 69.03 70.77 2.8M
2021-07-08 67.50 68.27 67.49 67.71 4.3M
2021-07-07 70.34 70.56 69.56 69.92 5.0M
2021-07-06 72.28 72.28 71.35 71.63 4.3M
2021-07-02 74.14 74.70 73.90 74.19 1.8M
2021-07-01 75.30 75.40 74.24 74.76 2.0M
2021-06-30 75.34 75.60 75.03 75.30 2.0M
2021-06-29 76.12 76.75 75.68 76.60 1.5M
2021-06-28 76.52 77.22 76.51 77.10 1.2M
2021-06-25 76.86 77.80 76.70 77.78 2.3M
2021-06-24 75.00 75.80 74.81 75.50 2.1M
2021-06-23 74.98 75.82 74.84 74.92 1.9M
2021-06-22 74.21 74.38 73.83 74.16 2.8M
2021-06-21 76.15 76.15 75.11 75.99 1.8M
2021-06-18 77.30 77.42 76.90 77.38 1.2M
2021-06-17 76.96 78.48 76.83 78.30 1.9M
2021-06-16 76.74 77.70 76.06 76.58 1.8M
2021-06-15 77.24 77.37 76.55 76.67 1.8M
2021-06-14 77.18 77.47 76.88 77.16 1.4M
2021-06-11 77.00 77.34 76.64 77.20 2.8M
2021-06-10 77.16 78.68 77.16 78.40 4.0M
2021-06-09 78.00 78.38 77.10 77.33 1.4M
2021-06-08 77.94 78.00 76.91 77.59 1.4M
2021-06-07 77.40 78.00 77.12 78.00 1.6M
2021-06-04 79.05 79.83 78.85 79.55 1.1M
2021-06-03 78.92 79.43 78.05 78.35 2.1M
2021-06-02 80.60 81.32 80.52 81.19 1.2M
2021-06-01 80.81 81.35 80.60 81.21 2.3M
2021-05-28 77.70 78.55 77.53 78.38 1.3M
2021-05-27 78.55 78.60 77.81 78.42 1.2M
2021-05-26 79.69 79.78 78.01 78.73 2.5M
2021-05-25 78.50 78.88 78.03 78.25 2.3M
2021-05-24 75.40 76.37 75.08 75.74 1.8M
2021-05-21 75.75 75.90 74.41 74.60 3.3M
2021-05-20 79.12 79.23 76.81 77.20 4.6M
2021-05-19 78.05 78.95 78.00 78.74 2.9M
2021-05-18 78.45 79.55 78.00 79.05 1.9M
2021-05-17 77.59 78.37 77.06 78.08 2.0M
2021-05-14 75.25 76.82 74.89 76.57 2.8M
2021-05-13 75.28 76.11 73.66 73.88 2.6M
2021-05-12 76.55 76.77 75.40 75.83 2.9M
2021-05-11 73.86 76.79 73.23 76.50 2.0M
2021-05-10 76.45 76.75 74.80 74.90 3.2M
2021-05-07 77.80 79.38 77.80 78.18 1.5M
2021-05-06 78.35 78.85 77.75 78.36 1.5M
2021-05-05 78.70 79.18 78.41 78.70 1.2M
2021-05-04 79.58 79.70 78.03 78.70 1.8M
2021-05-03 80.15 81.05 80.01 80.13 2.1M
2021-04-30 79.76 80.25 79.34 79.66 2.0M
2021-04-29 81.56 81.57 79.49 81.10 2.6M
2021-04-28 80.90 81.55 80.47 81.26 1.1M
2021-04-27 80.31 80.98 80.31 80.47 1.8M
2021-04-26 80.57 80.57 79.27 80.30 1.9M
2021-04-23 81.23 82.28 81.15 81.80 1.6M
2021-04-22 80.12 81.45 79.94 80.89 1.7M
2021-04-21 78.60 79.97 78.20 79.79 1.8M
2021-04-20 79.31 79.69 78.08 78.60 3.0M
2021-04-19 80.29 80.45 79.30 79.61 2.1M
2021-04-16 81.15 81.56 80.54 81.00 2.1M
2021-04-15 79.90 80.65 79.71 79.98 2.2M
2021-04-14 80.45 80.68 79.27 79.35 1.9M
2021-04-13 79.07 80.52 78.51 79.94 2.7M
2021-04-12 79.00 79.30 78.75 79.25 2.8M
2021-04-09 79.90 80.11 79.08 79.42 2.9M
2021-04-08 80.43 80.80 79.85 80.43 3.8M
2021-04-07 76.48 78.90 76.44 78.27 20.6M
2021-04-06 84.19 84.98 83.00 84.65 2.2M
2021-04-05 84.60 84.65 83.15 83.36 2.2M
2021-04-01 83.85 84.45 83.10 83.84 2.0M
2021-03-31 79.30 80.46 78.71 79.80 3.8M
2021-03-30 78.57 79.41 78.03 78.83 1.7M
2021-03-29 79.19 79.80 78.07 78.69 3.5M
2021-03-26 79.44 80.98 77.82 80.98 5.9M
2021-03-25 77.31 78.19 76.80 77.42 4.7M
2021-03-24 80.93 81.16 76.60 76.81 6.0M
2021-03-23 81.65 81.94 80.91 80.93 1.9M
2021-03-22 81.90 82.85 81.63 82.77 1.9M
2021-03-19 80.70 82.64 80.10 82.64 2.5M
2021-03-18 81.55 81.81 80.78 81.00 2.0M
2021-03-17 80.09 81.65 79.55 81.10 2.1M
2021-03-16 81.18 82.25 81.10 81.65 2.1M
2021-03-15 80.93 82.96 80.60 82.62 2.6M
2021-03-12 83.50 83.50 81.51 82.57 5.2M
2021-03-11 87.75 89.50 87.50 89.28 1.9M
2021-03-10 86.29 86.29 84.19 84.59 2.2M
2021-03-09 84.19 86.84 83.98 85.87 2.7M
2021-03-08 83.48 87.00 81.97 82.20 3.1M
2021-03-05 86.92 87.34 84.50 87.25 5.2M
2021-03-04 89.22 89.97 86.13 86.90 4.6M
2021-03-03 92.75 92.75 89.69 90.34 3.8M
2021-03-02 90.76 90.77 89.75 89.91 1.2M
2021-03-01 89.87 91.67 89.50 91.30 3.5M
2021-02-26 86.00 87.72 85.60 87.20 4.2M
2021-02-25 88.62 89.00 86.65 86.77 2.5M
2021-02-24 88.51 89.67 87.23 89.20 3.0M
2021-02-23 89.28 91.39 87.33 90.73 3.6M
2021-02-22 92.50 92.50 90.01 90.29 3.1M
2021-02-19 95.35 96.54 95.26 95.50 1.7M
2021-02-18 95.60 95.90 71.89 95.74 3.2M
2021-02-17 97.35 97.80 96.33 97.31 1.9M
2021-02-16 96.61 97.00 95.85 96.10 1.8M
2021-02-12 99.01 99.40 98.43 99.10 1.0M
2021-02-11 98.10 99.35 97.80 98.69 2.0M
2021-02-10 98.18 99.00 96.96 97.75 2.1M
2021-02-09 96.69 98.25 96.35 97.79 2.4M
2021-02-08 95.59 95.85 94.46 95.10 2.6M
2021-02-05 95.01 95.80 94.30 95.40 1.5M
2021-02-04 95.35 95.49 94.41 95.39 2.0M
2021-02-03 94.95 95.16 93.50 94.00 2.3M
2021-02-02 93.66 94.88 92.70 94.60 2.6M
2021-02-01 91.66 93.91 91.66 93.91 2.4M
2021-01-29 88.97 89.85 88.00 89.31 1.5M
2021-01-28 87.75 90.36 87.75 89.81 2.1M
2021-01-27 89.13 89.88 87.75 88.21 2.6M
2021-01-26 92.83 95.77 91.78 92.36 3.6M
2021-01-25 97.91 98.19 94.51 96.00 6.7M
2021-01-22 88.90 90.85 88.79 90.35 3.7M
2021-01-21 88.01 89.08 87.35 88.44 4.1M
2021-01-20 87.35 88.61 87.18 88.07 4.4M
2021-01-19 84.55 86.02 84.50 85.90 4.2M
2021-01-15 82.60 83.04 81.78 82.25 2.7M
2021-01-14 81.12 81.85 80.76 80.80 3.2M
2021-01-13 76.60 79.41 76.50 78.43 3.4M
2021-01-12 76.00 76.76 76.00 76.22 2.3M
2021-01-11 75.61 76.22 75.50 75.75 3.6M
2021-01-08 73.18 77.95 73.01 76.94 10.9M
2021-01-07 73.00 73.20 71.79 72.85 6.9M
2021-01-06 76.29 76.66 72.80 73.62 4.4M
2021-01-05 75.10 76.70 74.95 76.66 2.2M
2021-01-04 73.88 74.21 72.75 72.85 3.0M