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
2022-12-30 42.25 42.85 42.22 42.36 1.5M
2022-12-29 43.04 43.46 42.81 43.29 4.5M
2022-12-28 41.85 42.30 40.79 41.07 5.3M
2022-12-27 40.00 42.15 40.00 41.83 4.4M
2022-12-23 40.64 40.85 40.15 40.26 1.8M
2022-12-22 40.96 41.07 40.32 40.52 2.7M
2022-12-21 39.74 40.82 39.59 40.66 2.4M
2022-12-20 39.35 39.95 39.35 39.46 1.9M
2022-12-19 41.25 41.25 40.50 40.56 2.5M
2022-12-16 40.83 40.88 40.24 40.32 2.0M
2022-12-15 41.70 42.00 40.15 40.39 3.2M
2022-12-14 41.35 41.92 41.26 41.75 2.0M
2022-12-13 41.75 42.18 40.83 41.05 3.2M
2022-12-12 40.78 40.78 39.96 40.46 2.9M
2022-12-09 41.23 41.33 40.67 40.72 2.5M
2022-12-08 40.60 40.98 40.37 40.86 2.5M
2022-12-07 38.64 39.46 38.64 39.19 2.1M
2022-12-06 39.95 40.14 39.28 39.89 2.7M
2022-12-05 40.19 40.19 38.88 39.07 2.9M
2022-12-02 37.79 39.72 37.79 39.29 5.6M
2022-12-01 37.86 38.28 37.47 37.89 2.1M
2022-11-30 37.24 38.11 37.24 37.79 5.8M
2022-11-29 36.34 36.62 36.13 36.35 3.3M
2022-11-28 34.61 35.67 34.61 35.31 4.0M
2022-11-25 34.90 35.00 34.58 34.58 2.8M
2022-11-23 36.23 36.53 36.00 36.30 2.9M
2022-11-22 35.15 35.83 35.15 35.78 1.8M
2022-11-21 36.01 36.46 35.60 36.00 4.2M
2022-11-18 36.90 37.02 36.04 36.20 4.1M
2022-11-17 36.82 39.13 36.81 39.12 6.0M
2022-11-16 39.60 39.60 38.44 38.98 5.1M
2022-11-15 36.80 37.57 36.44 37.00 8.1M
2022-11-14 33.54 34.00 33.32 33.40 7.1M
2022-11-11 32.91 33.69 32.91 33.45 4.3M
2022-11-10 30.78 31.74 30.78 31.51 4.2M
2022-11-09 29.96 30.00 29.30 29.40 3.2M
2022-11-08 31.16 31.54 30.66 31.30 2.8M
2022-11-07 31.46 31.59 30.89 31.00 4.0M
2022-11-04 30.53 30.92 30.11 30.89 5.6M
2022-11-03 27.80 28.97 27.70 28.73 3.8M
2022-11-02 28.90 28.92 28.23 28.34 3.9M
2022-11-01 28.92 29.01 28.38 28.42 4.3M
2022-10-31 26.26 26.68 26.08 26.29 4.4M
2022-10-28 25.74 25.86 25.25 25.84 5.0M
2022-10-27 27.20 27.69 26.92 26.96 4.6M
2022-10-26 26.85 28.36 26.72 27.86 7.2M
2022-10-25 26.16 26.50 25.72 25.82 7.7M
2022-10-24 26.03 26.03 24.79 25.68 11.2M
2022-10-21 29.53 29.97 29.21 29.93 3.2M
2022-10-20 29.71 30.66 29.65 29.73 4.6M
2022-10-19 30.81 30.81 29.96 30.17 5.7M
2022-10-18 32.31 32.50 31.59 31.90 2.6M
2022-10-17 31.69 32.19 31.67 31.91 3.7M
2022-10-14 31.81 31.87 31.01 31.01 2.9M
2022-10-13 31.00 31.75 30.75 31.49 4.4M
2022-10-12 32.28 32.49 31.93 32.20 1.7M
2022-10-11 32.25 32.54 31.85 32.09 2.6M
2022-10-10 33.38 33.44 32.89 33.20 2.3M
2022-10-07 34.10 34.48 33.57 33.85 2.2M
2022-10-06 35.31 35.69 35.17 35.18 2.5M
2022-10-05 35.20 35.44 34.81 35.23 1.9M
2022-10-04 34.39 35.46 34.36 35.31 3.9M
2022-10-03 33.53 33.91 33.48 33.80 2.3M
2022-09-30 33.66 34.32 33.66 33.84 2.1M
2022-09-29 34.40 34.65 33.85 34.31 3.4M
2022-09-28 35.11 35.92 34.99 35.82 2.4M
2022-09-27 35.80 36.10 35.07 35.28 2.2M
2022-09-26 35.67 36.64 35.67 36.04 2.7M
2022-09-23 34.69 34.94 34.52 34.89 2.1M
2022-09-22 35.89 36.17 35.64 35.73 2.5M
2022-09-21 36.37 36.43 35.83 35.92 2.7M
2022-09-20 37.35 37.54 36.92 37.26 3.6M
2022-09-19 36.80 37.09 36.71 37.04 3.1M
2022-09-16 37.20 37.44 36.93 37.01 1.6M
2022-09-15 38.01 38.29 37.71 37.77 2.7M
2022-09-14 38.30 38.46 38.22 38.25 1.5M
2022-09-13 38.37 38.74 38.15 38.28 2.5M
2022-09-12 38.82 39.57 38.81 39.41 2.0M
2022-09-09 38.93 39.10 38.65 38.73 2.5M
2022-09-08 38.35 38.76 38.29 38.49 3.2M
2022-09-07 39.40 39.98 39.29 39.86 2.2M
2022-09-06 39.80 39.84 39.12 39.41 3.2M
2022-09-02 41.81 42.15 41.42 41.42 3.3M
2022-09-01 41.25 41.37 40.71 41.24 3.2M
2022-08-31 41.45 41.90 41.20 41.37 4.0M
2022-08-30 40.75 40.99 39.60 40.03 4.6M
2022-08-29 41.02 41.68 40.74 40.74 2.0M
2022-08-26 42.95 42.95 41.09 41.25 2.9M
2022-08-25 41.20 42.26 41.13 42.25 5.3M
2022-08-24 39.25 40.61 39.05 40.11 4.6M
2022-08-23 39.71 39.94 39.47 39.82 2.9M
2022-08-22 39.36 39.45 38.95 39.07 4.0M
2022-08-19 39.56 39.86 39.46 39.58 2.5M
2022-08-18 39.37 39.74 39.20 39.61 3.0M
2022-08-17 38.60 40.74 38.60 40.01 15.7M
2022-08-16 38.49 39.04 38.17 38.91 3.8M
2022-08-15 38.02 38.52 37.95 38.39 3.5M
2022-08-12 38.17 38.64 37.96 38.43 5.9M
2022-08-11 38.67 39.84 38.67 39.04 3.3M
2022-08-10 38.09 38.33 37.67 38.25 2.6M
2022-08-09 37.84 38.10 37.59 37.75 3.4M
2022-08-08 38.12 38.38 37.74 37.86 2.9M
2022-08-05 38.51 38.63 37.91 38.47 3.8M
2022-08-04 40.00 40.38 39.59 39.72 5.3M
2022-08-03 38.32 39.29 38.30 39.16 14.3M
2022-08-02 37.50 38.65 37.16 38.00 17.3M
2022-08-01 37.50 37.50 36.66 37.40 14.7M
2022-07-29 39.40 39.40 38.23 38.66 14.8M
2022-07-28 40.77 41.12 40.17 40.66 2.3M
2022-07-27 41.05 41.22 40.41 41.09 2.9M
2022-07-26 41.68 41.78 41.02 41.10 3.4M
2022-07-25 41.50 41.73 41.34 41.63 1.9M
2022-07-22 42.34 42.44 41.71 41.82 2.8M
2022-07-21 42.58 43.22 42.58 43.20 2.0M
2022-07-20 42.96 43.03 42.49 42.75 2.6M
2022-07-19 42.35 43.25 42.35 43.15 2.9M
2022-07-18 42.37 42.73 42.19 42.30 3.6M
2022-07-15 41.19 41.55 40.74 41.40 1.9M
2022-07-14 42.35 42.35 41.37 41.61 3.0M
2022-07-13 42.13 42.93 42.13 42.48 3.9M
2022-07-12 42.85 43.33 42.80 42.98 1.8M
2022-07-11 43.32 43.43 42.75 42.90 2.9M
2022-07-08 44.95 45.11 44.35 44.64 2.5M
2022-07-07 44.63 45.58 44.63 45.32 3.2M
2022-07-06 43.96 44.08 43.39 43.90 3.2M
2022-07-05 43.15 44.31 43.03 43.96 4.0M
2022-07-01 45.29 45.63 44.53 45.23 3.4M
2022-06-30 45.05 45.49 44.50 45.39 3.5M
2022-06-29 46.10 46.59 45.96 46.40 3.8M
2022-06-28 46.70 47.32 45.44 45.57 6.3M
2022-06-27 48.55 48.55 47.10 47.22 6.2M
2022-06-24 48.98 49.35 48.68 49.18 3.0M
2022-06-23 47.90 48.56 47.54 48.00 2.3M
2022-06-22 47.09 48.28 47.09 47.39 3.5M
2022-06-21 48.37 48.68 47.91 48.18 3.6M
2022-06-17 47.91 48.08 46.48 46.66 3.2M
2022-06-16 46.43 46.96 45.80 46.24 2.7M
2022-06-15 48.08 48.90 47.80 48.58 2.9M
2022-06-14 47.60 48.25 47.25 47.85 3.2M
2022-06-13 47.78 47.84 46.25 46.80 2.9M
2022-06-10 49.60 49.82 48.84 49.45 2.4M
2022-06-09 50.34 50.63 49.17 49.19 4.5M
2022-06-08 49.58 51.56 49.53 51.45 6.7M
2022-06-07 46.73 47.90 46.59 47.83 2.3M
2022-06-06 47.05 47.49 46.34 46.71 3.6M
2022-06-03 46.01 46.43 45.78 45.92 1.8M
2022-06-02 45.84 46.95 45.71 46.81 2.4M
2022-06-01 45.63 46.18 44.93 45.27 2.0M
2022-05-31 45.94 46.28 45.44 45.52 2.5M
2022-05-27 43.80 44.00 43.21 43.81 2.0M
2022-05-26 42.68 44.23 42.68 43.99 3.7M
2022-05-25 42.24 42.59 41.92 42.57 3.7M
2022-05-24 43.10 43.10 41.46 42.04 3.8M
2022-05-23 44.34 44.34 43.41 43.64 3.1M
2022-05-20 45.01 45.19 43.41 44.26 2.9M
2022-05-19 43.45 44.98 43.45 44.92 5.2M
2022-05-18 44.99 45.07 43.33 43.33 6.1M
2022-05-17 47.23 47.68 45.84 46.77 5.7M
2022-05-16 45.50 45.50 44.61 45.14 2.1M
2022-05-13 44.35 45.96 44.35 45.94 2.2M
2022-05-12 43.55 44.49 42.91 44.07 3.9M
2022-05-11 43.61 44.53 43.02 43.16 4.7M
2022-05-10 43.02 43.37 42.03 42.95 4.7M
2022-05-09 42.23 42.76 41.51 41.82 4.9M
2022-05-06 44.40 44.45 43.33 43.52 3.6M
2022-05-05 46.11 46.15 44.55 45.00 3.6M
2022-05-04 46.82 47.90 46.09 47.88 6.7M
2022-05-03 48.11 48.62 47.78 48.14 4.3M
2022-05-02 46.50 47.41 45.87 47.25 4.1M
2022-04-29 47.70 48.14 46.92 46.99 6.1M
2022-04-28 43.02 43.26 42.10 43.26 3.1M
2022-04-27 42.25 43.03 42.23 42.63 3.8M
2022-04-26 42.37 42.41 41.58 41.60 3.6M
2022-04-25 41.34 42.44 41.25 42.44 4.5M
2022-04-22 43.15 43.82 42.36 42.66 3.4M
2022-04-21 44.30 44.44 42.44 42.59 4.7M
2022-04-20 46.38 46.38 44.75 44.85 3.7M
2022-04-19 46.13 46.59 45.53 46.49 3.8M
2022-04-18 46.28 46.54 45.87 46.41 2.2M
2022-04-14 47.50 47.50 46.77 46.83 1.9M
2022-04-13 47.30 48.20 47.08 48.02 2.5M
2022-04-12 47.41 47.41 46.13 46.33 2.6M
2022-04-11 47.55 47.91 46.98 47.00 5.7M
2022-04-08 46.59 47.18 46.58 46.73 3.0M
2022-04-07 47.45 47.52 46.68 47.01 2.6M
2022-04-06 48.22 48.30 47.17 47.56 4.6M
2022-04-05 50.12 50.12 48.57 48.66 3.1M
2022-04-04 49.67 50.47 49.44 50.47 3.8M
2022-04-01 49.50 50.38 48.63 49.14 2.8M
2022-03-31 47.50 47.58 46.40 46.42 2.8M
2022-03-30 48.90 49.22 48.10 48.39 2.3M
2022-03-29 49.00 50.02 48.98 49.38 5.3M
2022-03-28 46.55 47.55 46.50 47.42 5.2M
2022-03-25 45.80 46.13 45.02 45.75 4.7M
2022-03-24 46.92 46.92 45.83 46.08 5.5M
2022-03-23 47.01 48.82 46.43 47.88 11.0M
2022-03-22 49.71 50.93 49.71 50.76 4.2M
2022-03-21 48.32 48.80 47.05 48.01 3.7M
2022-03-18 48.00 52.17 47.87 51.70 7.2M
2022-03-17 49.00 49.00 47.27 48.56 6.7M
2022-03-16 47.21 52.90 47.21 52.60 10.6M
2022-03-15 38.10 40.32 37.97 39.42 11.9M
2022-03-14 41.36 42.08 40.13 40.76 9.7M
2022-03-11 47.23 47.25 44.62 44.76 6.2M
2022-03-10 48.12 48.14 47.21 47.21 5.0M
2022-03-09 49.81 50.75 49.52 50.75 2.1M
2022-03-08 49.12 49.64 48.45 48.70 4.9M
2022-03-07 50.40 50.65 48.74 48.85 3.5M
2022-03-04 50.93 51.36 50.09 50.28 4.1M
2022-03-03 53.15 53.27 52.03 52.20 3.0M
2022-03-02 53.95 54.23 53.35 54.01 3.8M
2022-03-01 54.29 54.97 54.08 54.57 3.3M
2022-02-28 53.80 54.34 53.31 53.88 2.9M
2022-02-25 54.21 54.90 53.65 54.49 3.3M
2022-02-24 53.50 55.63 53.41 55.58 3.4M
2022-02-23 56.79 56.90 55.56 55.72 3.6M
2022-02-22 57.05 57.59 56.34 56.34 2.7M
2022-02-18 59.80 59.81 58.85 59.10 2.3M
2022-02-17 61.17 61.67 60.26 60.69 3.1M
2022-02-16 60.65 61.69 60.58 61.13 6.1M
2022-02-15 60.49 61.09 60.44 61.04 5.0M
2022-02-14 60.11 60.43 59.54 60.06 4.3M
2022-02-11 61.23 61.44 59.95 60.20 4.2M
2022-02-10 61.11 62.58 61.11 61.34 5.0M
2022-02-09 61.95 62.96 61.95 62.89 6.2M
2022-02-08 60.58 61.74 60.58 61.56 5.2M
2022-02-07 60.83 61.23 60.57 60.95 6.4M
2022-02-04 61.06 62.24 60.98 61.85 4.8M
2022-02-03 61.37 62.35 61.25 61.68 7.1M
2022-02-02 62.62 62.72 61.63 62.12 6.0M
2022-02-01 62.68 62.76 61.99 62.75 5.3M
2022-01-31 60.40 62.63 60.37 62.62 6.7M
2022-01-28 58.94 59.10 57.87 59.10 6.2M
2022-01-27 59.46 59.91 58.84 59.39 5.8M
2022-01-26 61.25 61.25 59.16 59.40 5.3M
2022-01-25 58.65 60.35 58.65 60.16 6.2M
2022-01-24 58.65 59.31 57.51 59.20 7.5M
2022-01-21 60.40 60.66 59.35 59.66 5.4M
2022-01-20 61.06 61.82 60.37 60.50 5.8M
2022-01-19 57.45 58.28 57.34 57.60 5.5M
2022-01-18 57.29 58.08 56.70 57.60 6.7M
2022-01-14 60.71 60.93 59.90 60.67 5.8M
2022-01-13 61.10 61.37 59.45 59.58 5.0M
2022-01-12 62.29 62.85 61.86 62.56 6.7M
2022-01-11 58.80 60.77 58.80 60.70 4.7M
2022-01-10 57.75 58.22 57.01 58.14 5.4M
2022-01-07 56.93 57.41 56.45 57.11 4.9M
2022-01-06 55.90 56.96 55.32 56.32 3.9M
2022-01-05 55.35 56.32 54.73 54.80 6.5M
2022-01-04 58.20 58.21 56.84 57.37 3.8M
2022-01-03 58.40 58.44 57.53 58.32 3.4M