Dark

TCEHY
TENCENT HLDGS UNSP/ADR
stock OTC ADR

EOD

May 8, 2025

64.39USD+3.040%(+1.90)2,275,400

Pre-market

Dec 31, 1969

0.00USD-100.000%(-62.49)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	63.9900	64.6700	63.6100	64.3900	+3.040%	2,275,400	0.000%
2025-05-07	63.4900	63.5900	62.2900	62.4900	-3.699%	2,576,249	+3.040%
2025-05-06	63.9700	65.1900	63.9400	64.8900	+1.964%	2,598,341	-0.771%
2025-05-05	63.1700	63.8800	63.0300	63.6400	-0.485%	806,756	+1.179%
2025-05-02	63.5000	64.1800	63.1200	63.9500	+4.221%	4,221,907	+0.688%
2025-05-01	61.1100	61.6900	60.9400	61.3600	+0.491%	2,441,789	+4.938%
2025-04-30	61.2500	61.2500	60.5400	61.0600	+0.230%	2,025,934	+5.454%
2025-04-29	61.0000	61.2000	60.8100	60.9200	-1.393%	983,673	+5.696%
2025-04-28	62.1700	62.2200	61.5000	61.7803	-0.322%	814,692	+4.224%
2025-04-25	61.5000	62.3070	61.3000	61.9800	+1.192%	1,832,590	+3.888%
2025-04-24	60.9500	61.6400	60.9500	61.2500	-0.293%	1,723,601	+5.127%
2025-04-23	61.2200	62.1700	61.1300	61.4300	+2.213%	4,498,727	+4.818%
2025-04-22	59.0000	60.3400	58.9100	60.1000	+3.585%	3,009,351	+7.138%
2025-04-21	58.3500	58.6900	57.3100	58.0200	+0.034%	1,866,425	+10.979%
2025-04-17	58.6000	58.8800	57.9800	58.0000	+0.346%	1,344,809	+11.017%
2025-04-16	57.6800	58.4300	57.5300	57.8000	-1.684%	3,216,623	+11.401%
2025-04-15	58.5700	59.1900	58.4500	58.7900	-0.440%	2,099,486	+9.525%
2025-04-14	58.0000	59.7000	57.9000	59.0500	+2.875%	5,238,975	+9.043%
2025-04-11	55.3500	57.6800	55.0600	57.4000	+2.390%	8,152,662	+12.178%
2025-04-10	56.5800	56.9900	55.1700	56.0600	-0.338%	7,521,077	+14.859%
2025-04-09	54.6200	56.3000	52.3000	56.2500	+4.186%	15,326,792	+14.471%
2025-04-08	57.0900	57.3400	53.3800	53.9900	-2.316%	10,200,943	+19.263%
2025-04-07	55.7700	58.5800	53.9300	55.2700	-7.745%	13,331,033	+16.501%
2025-04-04	60.0100	60.7000	58.1000	59.9100	-6.769%	13,776,382	+7.478%
2025-04-03	63.0100	64.5900	63.0100	64.2600	+0.375%	4,306,577	+0.202%
2025-04-02	64.1600	64.9300	63.9000	64.0200	-0.867%	1,280,296	+0.578%
2025-04-01	64.7600	64.8900	64.0000	64.5800	+1.159%	2,257,970	-0.294%
2025-03-31	63.5000	65.5000	63.1200	63.8400	-1.860%	4,865,502	+0.862%
2025-03-28	65.5100	65.7000	64.5300	65.0498	-2.169%	2,947,654	-1.014%
2025-03-27	65.4500	66.8200	65.0200	66.4920	+2.374%	5,267,443	-3.161%
2025-03-26	65.0000	65.4900	64.6700	64.9500	+0.185%	2,642,290	-0.862%
2025-03-25	64.7700	65.5500	64.6800	64.8300	-0.796%	2,701,338	-0.679%
2025-03-24	65.8400	65.9800	65.2000	65.3500	-0.563%	2,027,576	-1.469%
2025-03-21	65.4700	66.3800	65.1100	65.7200	-0.635%	3,552,318	-2.024%
2025-03-20	66.2900	66.6200	65.6600	66.1400	-4.958%	4,222,415	-2.646%
2025-03-19	71.6500	71.8200	69.2100	69.5900	+0.144%	6,523,814	-7.472%
2025-03-18	70.1200	70.1300	68.9200	69.4900	-0.430%	7,388,197	-7.339%
2025-03-17	68.4300	70.0000	68.0700	69.7900	+2.557%	7,002,274	-7.737%
2025-03-14	68.1000	68.4800	67.6300	68.0500	+2.609%	6,852,991	-5.378%
2025-03-13	65.4000	66.7200	65.0700	66.3200	-0.015%	5,112,064	-2.910%
2025-03-12	66.3800	66.5300	65.3700	66.3300	-1.000%	5,472,310	-2.925%
2025-03-11	66.5200	67.7650	66.0800	67.0000	+2.368%	6,675,388	-3.896%
2025-03-10	66.3000	66.4500	64.9400	65.4500	-4.060%	9,452,242	-1.620%
2025-03-07	68.1500	68.8700	67.6200	68.2200	-1.059%	4,742,003	-5.614%
2025-03-06	69.3500	69.9900	68.7400	68.9500	+2.080%	5,467,567	-6.613%
2025-03-05	65.3500	67.7000	64.9850	67.5450	+6.538%	7,495,047	-4.671%
2025-03-04	62.5600	64.0700	62.2900	63.4000	+3.798%	4,619,784	+1.562%
2025-03-03	62.3400	62.5500	60.9600	61.0800	-0.860%	3,123,977	+5.419%
2025-02-28	61.3200	61.9375	61.0800	61.6100	-2.624%	3,025,722	+4.512%
2025-02-27	63.4700	64.0000	63.0200	63.2700	-1.048%	2,783,220	+1.770%
2025-02-26	64.3000	64.3900	63.7100	63.9400	+2.517%	4,780,926	+0.704%
2025-02-25	62.2500	62.6700	61.9460	62.3700	+1.184%	3,388,853	+3.239%
2025-02-24	63.7500	63.7500	61.3400	61.6400	-7.600%	9,942,303	+4.461%
2025-02-21	66.5600	67.6000	66.2000	66.7100	+2.316%	6,712,418	-3.478%
2025-02-20	64.6000	66.2700	64.5400	65.2000	+3.050%	7,830,091	-1.242%
2025-02-19	63.8500	63.8500	63.2500	63.2704	-1.830%	4,953,454	+1.770%
2025-02-18	64.8900	64.9000	63.9000	64.4500	+4.746%	8,847,846	-0.093%
2025-02-14	61.1000	61.7500	60.4000	61.5300	+6.490%	9,022,642	+4.648%
2025-02-13	56.8700	57.8100	56.5100	57.7800	+0.539%	5,410,364	+11.440%
2025-02-12	56.4000	57.7400	56.3700	57.4700	+3.868%	3,350,104	+12.041%
2025-02-11	55.2000	55.7600	54.8500	55.3300	-2.071%	4,354,928	+16.374%
2025-02-10	56.0000	56.5000	55.9350	56.5000	+2.802%	4,765,170	+13.965%
2025-02-07	54.8700	55.7100	54.8600	54.9600	+1.778%	4,392,136	+17.158%
2025-02-06	54.0100	54.2000	53.9000	54.0000	+0.690%	3,392,213	+19.241%
2025-02-05	53.7200	53.9500	53.5700	53.6300	-1.506%	1,788,030	+20.063%
2025-02-04	53.8000	54.8000	53.8000	54.4500	+3.853%	4,015,602	+18.255%
2025-02-03	51.8000	52.9800	51.6100	52.4300	-1.113%	2,966,432	+22.811%
2025-01-31	54.4400	54.4400	52.8900	53.0200	-2.590%	4,563,066	+21.445%
2025-01-30	52.5000	54.5000	52.4000	54.4300	+3.400%	4,764,546	+18.299%
2025-01-29	52.8000	53.1500	52.4500	52.6400	+0.076%	4,023,132	+22.321%
2025-01-28	51.5500	52.6000	51.2800	52.6000	+2.915%	3,447,766	+22.414%
2025-01-27	50.7800	51.4300	50.7700	51.1100	+1.509%	4,918,646	+25.983%
2025-01-24	49.9600	50.9500	49.9500	50.3500	+2.254%	3,635,341	+27.885%
2025-01-23	48.8000	49.2700	48.7000	49.2400	-0.020%	3,182,700	+30.768%
2025-01-22	49.0700	49.3400	48.9575	49.2500	+0.041%	1,506,947	+30.741%
2025-01-21	49.6300	49.7200	49.0600	49.2300	-0.223%	2,432,054	+30.794%
2025-01-17	48.7000	49.8400	48.6000	49.3400	+1.169%	4,331,619	+30.503%
2025-01-16	49.0000	49.0000	48.5500	48.7700	-0.164%	3,631,756	+32.028%
2025-01-15	48.8600	48.9000	48.6300	48.8500	+2.432%	3,439,246	+31.812%
2025-01-14	48.1000	48.1400	47.6500	47.6900	+1.576%	3,595,014	+35.018%
2025-01-13	46.8900	47.1200	46.7600	46.9500	+0.235%	2,698,614	+37.146%
2025-01-10	47.2800	47.4000	46.8200	46.8400	-1.741%	3,575,346	+37.468%
2025-01-08	47.4300	47.7500	47.1100	47.6700	-0.915%	3,195,263	+35.074%
2025-01-07	49.2000	49.2400	47.9100	48.1100	-1.836%	9,126,929	+33.839%
2025-01-06	53.1300	53.2500	47.9400	49.0100	-7.824%	23,501,095	+31.381%
2025-01-03	53.2100	53.4000	52.9400	53.1700	-0.075%	1,647,639	+21.102%
2025-01-02	53.0000	53.5500	53.0000	53.2100	+0.056%	2,105,994	+21.011%
2024-12-31	53.1200	53.3500	53.0400	53.1800	-0.094%	1,196,656	+21.079%
2024-12-30	53.7500	53.7500	53.1500	53.2300	-0.690%	2,181,997	+20.966%
2024-12-27	53.8000	53.8800	53.3800	53.6000	-0.943%	1,366,335	+20.131%
2024-12-26	54.2300	54.4400	53.8500	54.1100	+0.259%	725,899	+18.998%
2024-12-24	54.1000	54.1000	53.9500	53.9700	-0.369%	545,967	+19.307%
2024-12-23	53.7700	54.2800	53.6500	54.1700	-0.933%	2,309,562	+18.867%
2024-12-20	54.6100	54.9800	54.4500	54.6800	+3.014%	4,433,341	+17.758%
2024-12-19	53.3200	53.3900	53.0300	53.0800	+3.028%	2,931,804	+21.307%
2024-12-18	52.3400	52.3500	51.3500	51.5200	-1.435%	1,915,215	+24.981%
2024-12-17	51.8200	52.3000	51.7300	52.2700	+0.907%	1,376,441	+23.187%
2024-12-16	51.9100	52.1800	51.7300	51.8000	-1.596%	1,553,772	+24.305%
2024-12-13	52.7500	52.8000	52.4800	52.6400	-0.661%	1,210,254	+22.321%
2024-12-12	52.7800	53.1900	52.6100	52.9900	+0.398%	1,117,836	+21.513%
2024-12-11	52.6500	52.7900	52.5100	52.7800	-0.509%	1,928,694	+21.997%
2024-12-10	52.9600	53.1600	52.8300	53.0500	-4.069%	2,423,611	+21.376%
2024-12-09	54.8600	55.8400	54.8600	55.3000	+4.954%	4,565,448	+16.438%
2024-12-06	52.8500	53.0700	52.6500	52.6900	+1.094%	1,204,526	+22.205%
2024-12-05	51.9800	52.3000	51.9800	52.1200	+1.598%	1,560,251	+23.542%
2024-12-04	51.9500	52.0400	51.1900	51.3000	-0.774%	1,338,732	+25.517%
2024-12-03	51.7000	52.0220	51.6100	51.7000	+0.291%	1,392,763	+24.545%
2024-12-02	51.6500	51.6900	51.3000	51.5500	-0.097%	1,604,177	+24.908%
2024-11-29	51.2500	51.7300	50.9200	51.6000	+0.253%	1,153,721	+24.787%
2024-11-27	51.5501	51.7900	51.3000	51.4700	+2.143%	1,771,678	+25.102%
2024-11-26	50.6800	50.9700	50.2500	50.3900	-0.572%	1,526,049	+27.783%
2024-11-25	50.6000	50.8640	50.5100	50.6800	-1.016%	2,295,694	+27.052%
2024-11-22	51.4700	51.4700	51.1300	51.2000	-1.916%	2,064,621	+25.762%
2024-11-21	52.2400	52.3200	52.0200	52.2000	-0.401%	1,921,191	+23.352%
2024-11-20	52.2900	52.4500	52.2200	52.4100	+1.061%	2,167,902	+22.858%
2024-11-19	51.9400	51.9800	51.5600	51.8600	-0.670%	849,855	+24.161%
2024-11-18	52.0000	52.2600	51.7200	52.2100	+1.084%	1,383,701	+23.329%
2024-11-15	51.4200	51.8300	51.1200	51.6500	-0.019%	2,717,087	+24.666%
2024-11-14	51.6500	51.9000	51.5600	51.6600	+3.052%	3,337,412	+24.642%
2024-11-13	51.9100	51.9300	49.9700	50.1300	-1.783%	3,511,096	+28.446%
2024-11-12	51.8000	51.8300	50.7900	51.0400	-2.781%	2,992,993	+26.156%
2024-11-11	52.9500	52.9500	52.4100	52.5000	-1.260%	2,274,080	+22.648%
2024-11-08	53.9100	53.9100	52.8600	53.1700	-5.172%	2,592,836	+21.102%
2024-11-07	55.2200	56.5400	55.2000	56.0700	+4.433%	2,849,138	+14.839%
2024-11-06	53.4400	53.9800	53.0500	53.6900	-2.240%	2,526,787	+19.929%
2024-11-05	54.5500	54.9275	54.5100	54.9200	+2.329%	1,958,836	+17.243%
2024-11-04	53.8000	54.2300	53.6300	53.6700	+0.131%	1,514,668	+19.974%
2024-11-01	53.9500	54.1225	53.5100	53.6000	+2.662%	1,735,518	+20.131%
2024-10-31	52.3500	52.4100	51.9600	52.2100	-1.304%	1,961,916	+23.329%
2024-10-30	52.7900	53.1800	52.6000	52.9000	-1.324%	1,638,041	+21.720%
2024-10-29	54.2500	54.2500	53.5900	53.6100	-0.869%	2,512,861	+20.108%
2024-10-28	53.6600	54.2500	53.5300	54.0800	+0.056%	2,068,534	+19.064%
2024-10-25	54.2000	54.5900	54.0400	54.0500	-0.295%	1,604,681	+19.130%
2024-10-24	54.2200	54.3600	53.7800	54.2100	-0.368%	1,616,784	+18.779%
2024-10-23	54.8500	55.0000	54.4100	54.4100	-0.238%	1,446,755	+18.342%
2024-10-22	54.1700	54.7500	54.0900	54.5400	+0.739%	2,138,454	+18.060%
2024-10-21	54.0000	54.3000	53.7000	54.1400	-1.635%	1,115,515	+18.932%
2024-10-18	55.4400	55.4400	55.0100	55.0400	+4.361%	2,047,300	+16.988%
2024-10-17	53.0500	53.1300	52.4000	52.7400	-1.897%	1,713,400	+22.089%
2024-10-16	53.5000	54.1100	53.4500	53.7600	+1.205%	2,043,820	+19.773%
2024-10-15	54.0000	54.0700	52.8400	53.1200	-4.913%	4,516,174	+21.216%
2024-10-14	56.1400	56.9100	55.6200	55.8645	-1.474%	1,889,400	+15.261%
2024-10-11	55.6100	56.9200	55.4000	56.7000	+0.980%	3,036,669	+13.563%
2024-10-10	56.2800	56.7000	55.5745	56.1500	-0.725%	3,136,116	+14.675%
2024-10-09	55.8500	56.9300	55.7700	56.5600	-1.360%	4,742,180	+13.844%
2024-10-08	57.4300	57.9200	56.1200	57.3400	-8.035%	6,079,772	+12.295%
2024-10-07	61.4300	62.5700	60.9400	62.3500	+2.600%	4,517,281	+3.272%
2024-10-04	60.7900	60.9500	60.1600	60.7700	+2.255%	4,627,249	+5.957%
2024-10-03	59.0300	60.0500	58.9200	59.4300	-2.028%	3,014,968	+8.346%
2024-10-02	60.0500	60.7300	59.2200	60.6600	+5.993%	5,549,983	+6.149%
2024-10-01	56.1000	57.3000	55.4900	57.2300	+3.303%	5,536,776	+12.511%
2024-09-30	57.3600	57.3600	55.2400	55.4000	-2.875%	7,334,043	+16.227%
2024-09-27	56.5500	57.2500	56.0700	57.0400	-0.402%	6,504,433	+12.886%
2024-09-26	56.4000	57.3000	55.9400	57.2700	+9.294%	9,591,190	+12.432%
2024-09-25	52.5500	52.9400	52.3300	52.4000	-2.312%	3,568,930	+22.882%
2024-09-24	52.2200	55.5300	52.1200	53.6400	+7.002%	6,836,066	+20.041%
2024-09-23	49.6600	50.4000	49.6600	50.1300	+1.334%	1,541,872	+28.446%
2024-09-20	49.9900	49.9900	49.4200	49.4700	-1.198%	1,577,911	+30.160%
2024-09-19	49.7200	50.2200	49.5700	50.0700	+3.450%	2,438,711	+28.600%
2024-09-18	48.5000	48.8000	48.3300	48.4000	-0.227%	1,243,257	+33.037%
2024-09-17	48.6800	48.8400	48.5100	48.5100	+0.539%	942,267	+32.736%
2024-09-16	48.1900	48.4000	48.1900	48.2500	+0.899%	1,155,586	+33.451%
2024-09-13	47.7800	47.9800	47.7200	47.8200	+0.568%	1,131,098	+34.651%
2024-09-12	47.6300	47.6900	47.3800	47.5500	-0.168%	1,278,244	+35.415%
2024-09-11	47.3400	47.7800	47.1400	47.6300	+1.405%	1,603,709	+35.188%
2024-09-10	47.0100	47.1600	46.7000	46.9700	-1.157%	1,320,631	+37.088%
2024-09-09	47.3000	47.8600	47.3000	47.5200	+0.678%	1,072,920	+35.501%
2024-09-06	47.7500	47.8400	47.1500	47.2000	-1.297%	1,253,144	+36.419%
2024-09-05	47.7800	48.0500	47.7500	47.8200	-0.084%	1,301,217	+34.651%
2024-09-04	47.7800	48.1000	47.7800	47.8600	-0.582%	1,416,149	+34.538%
2024-09-03	48.2400	48.3300	48.0800	48.1400	-0.763%	1,775,400	+33.756%
2024-08-30	48.7300	49.0000	48.2400	48.5100	+0.539%	1,305,623	+32.736%
2024-08-29	48.2700	48.3680	48.2100	48.2500	+0.984%	1,137,571	+33.451%
2024-08-28	47.7300	47.9500	47.5500	47.7800	-1.990%	2,467,999	+34.763%
2024-08-27	48.8000	48.8500	48.6500	48.7500	+0.453%	1,495,442	+32.082%
2024-08-26	48.4500	48.6800	48.2900	48.5300	+0.331%	2,288,269	+32.681%
2024-08-23	47.8800	48.6000	47.8600	48.3700	+0.813%	1,704,402	+33.120%
2024-08-22	48.1700	48.4200	47.0780	47.9800	-0.021%	1,905,818	+34.202%
2024-08-21	47.7900	48.0500	47.6300	47.9900	+2.063%	1,724,945	+34.174%
2024-08-20	47.6300	47.7600	46.9300	47.0200	-2.042%	1,925,592	+36.942%
2024-08-19	47.9100	48.1800	47.7700	48.0000	-0.249%	2,670,549	+34.146%
2024-08-16	47.6400	48.1900	47.6300	48.1200	+1.050%	2,019,604	+33.811%
2024-08-15	47.3300	47.9000	47.2000	47.6200	+0.591%	3,478,889	+35.216%
2024-08-14	48.7300	48.7300	46.1100	47.3400	-3.348%	5,788,155	+36.016%
2024-08-13	48.8100	49.0300	48.5500	48.9800	+0.886%	2,172,077	+31.462%
2024-08-12	48.2900	48.9000	47.9200	48.5500	+2.103%	2,550,142	+32.626%
2024-08-09	47.4200	47.5800	47.1500	47.5500	-0.440%	1,576,873	+35.415%
2024-08-08	47.1700	48.0000	47.1700	47.7600	+3.444%	2,521,971	+34.820%
2024-08-07	46.6200	46.7700	46.0600	46.1700	+1.651%	1,316,695	+39.463%
2024-08-06	45.3800	45.6600	45.0500	45.4200	-0.526%	1,899,205	+41.766%
2024-08-05	44.9800	45.8800	44.9600	45.6600	-0.327%	3,440,703	+41.021%
2024-08-02	45.6600	45.9700	45.5200	45.8100	-0.823%	2,224,598	+40.559%
2024-08-01	46.7400	46.8300	46.1100	46.1900	+0.304%	2,637,051	+39.402%
2024-07-31	46.4000	46.6000	46.0100	46.0500	+2.129%	2,223,333	+39.826%
2024-07-30	45.1500	45.3400	45.0300	45.0900	-1.140%	2,462,197	+42.803%
2024-07-29	45.6700	45.7200	45.4700	45.6100	+0.110%	1,143,363	+41.175%
2024-07-26	45.3400	45.7700	45.1900	45.5600	+1.087%	1,347,484	+41.330%
2024-07-25	45.0000	45.3500	44.9800	45.0700	-2.615%	2,162,429	+42.867%
2024-07-24	46.5000	46.8000	46.2000	46.2800	-1.490%	1,454,404	+39.131%
2024-07-23	47.0500	47.1100	46.7100	46.9800	-2.531%	2,136,767	+37.058%
2024-07-22	47.8700	48.2600	47.8700	48.2000	+3.300%	1,843,776	+33.589%
2024-07-19	46.6300	46.7600	46.5500	46.6600	+0.064%	1,803,115	+37.998%
2024-07-18	47.0900	47.2500	46.5500	46.6300	-1.166%	3,937,630	+38.087%
2024-07-17	47.5000	47.6300	47.0700	47.1800	-2.782%	2,693,055	+36.477%
2024-07-16	48.1600	48.5700	48.0100	48.5300	-1.801%	2,342,178	+32.681%
2024-07-15	49.7700	49.9800	49.3700	49.4200	-2.042%	1,885,689	+30.291%
2024-07-12	50.6100	51.0200	50.4000	50.4500	+1.919%	2,678,716	+27.631%
2024-07-11	49.3300	49.6900	49.2700	49.5000	+1.768%	3,080,704	+30.081%
2024-07-10	48.4100	48.6700	48.3400	48.6400	-0.876%	1,988,075	+32.381%
2024-07-09	48.5000	49.0700	48.4100	49.0700	+1.510%	3,504,753	+31.221%
2024-07-08	48.4000	48.5000	48.1700	48.3400	-0.206%	1,196,989	+33.202%
2024-07-05	48.2300	48.4800	48.0400	48.4400	-0.677%	1,440,593	+32.927%
2024-07-03	48.3300	48.8900	48.3300	48.7700	+2.890%	2,693,329	+32.028%
2024-07-02	47.2000	47.4900	47.0900	47.4000	-0.126%	1,441,934	+35.844%
2024-07-01	47.4200	47.8700	47.4200	47.4600	+0.211%	1,746,487	+35.672%
2024-06-28	47.5000	47.7200	47.2600	47.3600	-0.400%	2,130,617	+35.959%
2024-06-27	48.0000	48.0600	47.4500	47.5500	-1.797%	1,665,469	+35.415%
2024-06-26	48.5000	48.6500	48.2400	48.4200	-0.268%	1,218,839	+32.982%
2024-06-25	48.5000	48.7700	48.3300	48.5500	-0.817%	1,378,854	+32.626%
2024-06-24	48.7200	49.3500	48.6500	48.9500	+0.472%	1,103,372	+31.542%
2024-06-21	48.7600	48.9600	48.6900	48.7200	-1.116%	1,377,662	+32.163%
2024-06-20	49.5000	49.5100	49.1000	49.2700	+1.150%	1,968,612	+30.688%
2024-06-18	48.3200	48.7400	48.2700	48.7100	-0.429%	1,863,584	+32.191%
2024-06-17	48.7600	49.0200	48.4300	48.9200	+1.641%	2,142,123	+31.623%
2024-06-14	48.3700	48.5000	47.9400	48.1300	-0.269%	2,384,796	+33.784%
2024-06-13	48.4600	48.6800	48.1100	48.2600	+1.365%	2,774,850	+33.423%
2024-06-12	47.7800	48.1000	47.5000	47.6100	+0.316%	1,788,461	+35.245%
2024-06-11	48.0200	48.0200	47.2000	47.4600	-0.378%	1,145,891	+35.672%
2024-06-10	47.3500	47.7600	47.1800	47.6400	+0.698%	992,074	+35.160%
2024-06-07	47.6000	47.8500	47.2300	47.3100	-3.449%	1,927,290	+36.102%
2024-06-06	49.0000	49.1000	48.7200	49.0000	-0.102%	1,004,753	+31.408%
2024-06-05	48.5800	49.0600	48.5500	49.0500	+1.806%	2,187,370	+31.274%
2024-06-04	48.1500	48.3900	47.9200	48.1798	+1.303%	1,915,766	+33.645%
2024-06-03	47.9100	48.0300	47.3200	47.5600	+2.214%	1,703,990	+35.387%
2024-05-31	46.2400	46.5800	46.0500	46.5300	-2.412%	3,015,717	+38.384%
2024-05-30	47.2400	47.7600	47.0700	47.6800	+0.591%	901,682	+35.046%
2024-05-29	47.2200	47.4700	47.2000	47.4000	-1.924%	1,666,240	+35.844%
2024-05-28	48.6500	48.7500	48.2600	48.3300	-0.268%	2,727,115	+33.230%
2024-05-24	48.2700	48.6400	48.1700	48.4600	+0.331%	1,820,734	+32.872%
2024-05-23	48.8200	49.2200	48.2000	48.3000	-0.923%	2,932,581	+33.313%
2024-05-22	48.9600	49.2600	48.6800	48.7500	-0.874%	2,309,131	+32.082%
2024-05-21	49.1900	49.3400	49.0300	49.1800	-2.188%	2,551,421	+30.927%
2024-05-20	50.7000	50.7300	50.2000	50.2800	-1.566%	1,902,799	+28.063%
2024-05-17	50.7900	51.3200	50.6000	51.0800	-1.142%	3,196,809	+26.057%
2024-05-16	51.0000	51.7200	50.8000	51.6700	+0.116%	3,868,912	+24.618%
2024-05-15	51.6600	51.7800	51.0000	51.6100	+0.194%	3,140,686	+24.763%
2024-05-14	50.7900	52.1000	50.7700	51.5100	+4.674%	7,035,720	+25.005%
2024-05-13	48.5000	49.3300	48.4300	49.2100	+3.469%	5,813,619	+30.847%
2024-05-10	47.5500	47.7200	47.3300	47.5600	-0.147%	2,028,960	+35.387%
2024-05-09	47.5000	47.7500	47.3300	47.6300	+2.962%	2,587,771	+35.188%
2024-05-08	46.0000	46.3100	45.9100	46.2600	-1.154%	1,987,197	+39.192%
2024-05-07	46.7200	46.8900	46.6100	46.8000	-1.287%	1,873,815	+37.585%
2024-05-06	47.4000	47.6900	47.2575	47.4100	+0.573%	1,366,267	+35.815%
2024-05-03	47.0000	47.2000	46.7600	47.1400	-0.021%	2,915,954	+36.593%
2024-05-02	45.9000	47.4800	45.8800	47.1500	+6.868%	4,726,854	+36.564%
2024-05-01	43.8499	44.3900	43.6500	44.1200	+0.846%	1,688,944	+45.943%
2024-04-30	44.3400	44.3500	43.7400	43.7500	-1.486%	2,871,200	+47.177%
2024-04-29	44.2700	44.4400	44.1100	44.4100	+0.045%	2,602,534	+44.990%
2024-04-26	44.4000	44.7500	44.3000	44.3900	+2.187%	3,165,685	+45.055%
2024-04-25	43.0100	43.5300	42.9100	43.4400	-0.935%	1,733,459	+48.227%
2024-04-24	43.5900	43.8600	43.5000	43.8500	+3.225%	4,276,380	+46.842%
2024-04-23	42.2400	42.5700	42.1600	42.4800	+3.559%	4,314,836	+51.577%
2024-04-22	40.6700	41.1200	40.6400	41.0200	+5.233%	3,887,105	+56.972%
2024-04-19	38.9000	39.1000	38.8400	38.9800	+0.103%	3,189,921	+65.187%
2024-04-18	38.9800	39.0600	38.7000	38.9400	+1.910%	3,834,026	+65.357%
2024-04-17	38.4700	38.5800	38.1400	38.2100	-0.443%	1,850,649	+68.516%
2024-04-16	38.3700	38.5600	38.2700	38.3800	-0.234%	2,424,538	+67.770%
2024-04-15	38.7600	38.8700	38.3600	38.4700	-0.594%	2,526,973	+67.377%
2024-04-12	39.1000	39.3000	38.6200	38.7000	-2.959%	3,522,548	+66.382%
2024-04-11	40.0500	40.1000	39.6600	39.8800	+1.373%	2,922,860	+61.459%
2024-04-10	39.4200	39.6000	39.1900	39.3400	+0.640%	2,155,252	+63.676%
2024-04-09	39.0400	39.1600	38.9300	39.0900	-1.113%	1,755,809	+64.722%
2024-04-08	39.1700	39.8900	39.1300	39.5300	+0.279%	2,806,917	+62.889%
2024-04-05	39.4000	39.7800	39.3300	39.4200	+0.051%	2,597,131	+63.343%
2024-04-04	39.7800	39.8300	39.2800	39.4000	-0.203%	1,315,776	+63.426%
2024-04-03	39.4300	39.5600	39.2900	39.4800	+0.076%	1,239,565	+63.095%
2024-04-02	39.4000	39.6700	39.3300	39.4500	+0.051%	1,241,767	+63.219%
2024-04-01	39.3200	39.5500	39.1850	39.4300	+1.025%	2,339,846	+63.302%
2024-03-28	38.8500	39.1300	38.7600	39.0300	+0.308%	1,469,480	+64.976%
2024-03-27	38.5700	38.9200	38.4900	38.9100	+2.260%	3,088,815	+65.484%
2024-03-26	38.1100	38.3000	38.0000	38.0500	+2.977%	1,871,142	+69.225%
2024-03-25	36.8400	37.0000	36.7600	36.9500	+0.108%	1,818,411	+74.263%
2024-03-22	36.8700	37.0000	36.6400	36.9100	+0.190%	2,444,373	+74.451%
2024-03-21	37.0500	37.0850	36.7400	36.8400	-0.994%	3,420,828	+74.783%
2024-03-20	37.0900	37.4500	36.9200	37.2100	+1.750%	2,529,926	+73.045%
2024-03-19	36.5700	36.6150	36.2400	36.5700	-0.760%	1,842,651	+76.073%
2024-03-18	36.9300	37.0500	36.7500	36.8500	+1.965%	2,485,862	+74.735%
2024-03-15	36.2100	36.3500	36.0800	36.1400	-1.149%	1,071,688	+78.168%
2024-03-14	36.8200	36.8700	36.4000	36.5600	-1.296%	2,377,015	+76.121%
2024-03-13	37.0000	37.5100	36.9800	37.0400	+0.162%	3,836,431	+73.839%
2024-03-12	36.9200	37.0000	36.7000	36.9800	+3.847%	2,352,189	+74.121%
2024-03-11	35.4900	35.9200	35.4400	35.6100	+3.187%	2,476,063	+80.820%
2024-03-08	34.4700	34.6900	34.3800	34.5100	-0.347%	2,277,516	+86.584%
2024-03-07	34.5600	34.7200	34.4700	34.6300	-1.001%	1,908,094	+85.937%
2024-03-06	35.0300	35.2400	34.9200	34.9800	+2.701%	4,304,210	+84.077%
2024-03-05	34.3000	34.3350	34.0200	34.0600	-1.929%	3,115,180	+89.049%
2024-03-04	35.1300	35.1500	34.6200	34.7300	-1.531%	1,631,744	+85.402%
2024-03-01	35.1500	35.4300	35.0300	35.2700	+0.939%	2,146,386	+82.563%
2024-02-29	35.2500	35.3000	34.8600	34.9420	-0.109%	5,149,617	+84.277%
2024-02-28	35.4900	35.4900	34.9150	34.9800	-3.954%	3,087,102	+84.077%
2024-02-27	36.4300	36.5100	36.3500	36.4200	-0.301%	1,958,496	+76.798%
2024-02-26	36.6300	36.8400	36.5100	36.5300	-1.137%	2,692,670	+76.266%
2024-02-23	37.0600	37.1900	36.7300	36.9500	+0.027%	1,665,438	+74.263%
2024-02-22	37.0400	37.1400	36.7000	36.9400	+0.544%	3,543,898	+74.310%
2024-02-21	36.7300	37.0500	36.6000	36.7400	+2.084%	1,974,676	+75.259%
2024-02-20	36.2900	36.3700	33.0000	35.9900	-2.493%	3,671,519	+78.911%
2024-02-16	37.3000	37.3300	36.8900	36.9100	+0.764%	2,314,424	+74.451%
2024-02-15	36.5800	36.7400	36.4600	36.6300	-1.638%	2,101,181	+75.785%
2024-02-14	36.9900	37.2800	36.8800	37.2400	+1.223%	2,753,610	+72.905%
2024-02-13	36.8800	37.4000	36.6090	36.7900	-1.867%	2,569,207	+75.020%
2024-02-12	37.0500	37.9800	37.0100	37.4900	+1.160%	2,181,621	+71.752%
2024-02-09	36.3200	37.0700	36.3000	37.0600	+2.291%	2,060,403	+73.745%
2024-02-08	36.6100	36.7400	36.2100	36.2300	-2.790%	3,867,856	+77.726%
2024-02-07	37.2700	37.5400	37.0300	37.2700	-1.272%	2,330,109	+72.766%
2024-02-06	36.9700	37.7500	36.8300	37.7500	+4.716%	3,979,068	+70.570%
2024-02-05	35.5900	36.1400	35.3700	36.0500	+2.154%	4,001,937	+78.613%
2024-02-02	35.3500	35.4200	35.0900	35.2900	+1.175%	4,409,078	+82.460%
2024-02-01	34.9200	35.9500	34.6775	34.8800	+0.115%	4,963,559	+84.604%
2024-01-31	34.6000	35.2000	34.5000	34.8400	-0.172%	3,748,824	+84.816%
2024-01-30	34.8000	35.0400	34.7500	34.9000	-2.296%	4,044,826	+84.499%
2024-01-29	36.1000	36.1000	35.3800	35.7200	-2.271%	4,463,005	+80.263%
2024-01-26	36.3800	37.4556	36.2000	36.5500	-1.216%	3,940,023	+76.170%
2024-01-25	37.0600	37.3400	36.7200	37.0000	+1.648%	5,157,063	+74.027%
2024-01-24	36.8800	36.9400	36.3800	36.4000	+1.055%	8,089,673	+76.896%
2024-01-23	35.4100	36.3200	35.4000	36.0200	+5.584%	6,448,969	+78.762%
2024-01-22	33.5400	34.1700	33.4800	34.1150	-3.110%	4,511,347	+88.744%
2024-01-19	34.7100	35.4100	34.4600	35.2100	-0.789%	5,288,156	+82.874%
2024-01-18	35.4900	35.5900	35.2400	35.4900	+0.709%	4,062,172	+81.431%
2024-01-17	35.0000	35.3000	34.9000	35.2400	-1.233%	3,502,615	+82.719%
2024-01-16	36.1300	36.1500	35.6200	35.6800	-3.385%	3,424,538	+80.465%
2024-01-12	36.8800	37.3500	36.8700	36.9300	+0.381%	1,558,572	+74.357%
2024-01-11	36.6400	36.8000	36.3600	36.7900	+2.679%	2,746,816	+75.020%
2024-01-10	35.8900	35.9600	35.6900	35.8300	-1.186%	3,246,238	+79.710%
2024-01-09	36.1100	36.3200	36.0400	36.2600	-2.684%	4,345,110	+77.579%
2024-01-08	36.8000	37.2900	36.6500	37.2600	-0.268%	3,054,395	+72.813%
2024-01-05	37.3800	37.5900	37.2700	37.3600	-1.216%	2,920,041	+72.350%
2024-01-04	38.0400	38.1200	37.7600	37.8200	-2.400%	3,255,640	+70.254%
2024-01-03	38.1200	38.7900	38.0800	38.7500	+3.610%	3,182,803	+66.168%
2024-01-02	37.5900	37.7200	37.3600	37.4000	-1.032%	2,813,661	+72.166%
2023-12-29	37.4000	37.8700	37.4000	37.7900	+1.043%	2,173,555	+70.389%
2023-12-28	37.2500	37.6300	37.2000	37.4000	+2.130%	4,494,410	+72.166%
2023-12-27	36.7100	36.7500	36.3200	36.6200	-2.942%	5,344,305	+75.833%
2023-12-26	37.5200	38.1100	37.4600	37.7300	+3.048%	8,162,194	+70.660%
2023-12-22	35.3300	36.6700	35.1100	36.6140	-9.483%	13,826,548	+75.862%
2023-12-21	39.9500	40.5000	39.9000	40.4500	+2.535%	1,628,790	+59.184%
2023-12-20	40.1400	40.1450	39.4300	39.4500	-2.255%	1,369,638	+63.219%
2023-12-19	40.1600	40.5400	40.1000	40.3600	+1.919%	2,084,670	+59.539%
2023-12-18	39.6300	39.7800	39.3000	39.6000	-1.198%	2,032,181	+62.601%
2023-12-15	40.2400	40.4600	39.9800	40.0800	+0.100%	2,376,418	+60.654%
2023-12-14	39.1500	40.1200	39.1200	40.0400	+0.806%	2,691,923	+60.814%
2023-12-13	39.2000	39.7200	38.9400	39.7200	-0.126%	1,749,728	+62.110%
2023-12-12	39.6700	39.8225	39.4400	39.7700	+0.379%	1,048,137	+61.906%
2023-12-11	39.4000	40.3700	39.3000	39.6200	+1.796%	1,539,236	+62.519%
2023-12-08	39.0800	39.1400	38.8600	38.9210	-1.590%	2,071,473	+65.438%
2023-12-07	39.3600	39.6000	39.3100	39.5500	-0.328%	2,156,942	+62.807%
2023-12-06	39.7800	40.0500	39.6200	39.6800	+0.076%	1,067,554	+62.273%
2023-12-05	39.5600	39.7400	39.2700	39.6500	-2.556%	5,353,887	+62.396%
2023-12-04	40.6800	40.9800	40.5200	40.6900	-0.853%	2,332,263	+58.245%
2023-12-01	40.5700	41.0600	40.4200	41.0400	-1.394%	2,126,056	+56.896%
2023-11-30	41.6900	41.9300	41.3600	41.6200	+2.361%	2,285,093	+54.709%
2023-11-29	40.7200	41.0000	40.6000	40.6600	-1.454%	2,452,258	+58.362%
2023-11-28	41.1000	41.2700	40.8800	41.2600	-0.218%	2,081,820	+56.059%
2023-11-27	41.3300	41.4300	41.2000	41.3500	-0.744%	2,629,667	+55.719%
2023-11-24	41.0200	41.7000	41.0200	41.6600	+0.823%	1,063,662	+54.561%
2023-11-22	41.6700	41.7000	41.1700	41.3200	-0.097%	1,827,720	+55.833%
2023-11-21	41.6400	41.6800	41.2200	41.3600	-1.967%	1,784,313	+55.682%
2023-11-20	41.8900	42.3100	41.7925	42.1900	+3.028%	2,795,314	+52.619%
2023-11-17	40.8400	41.0800	40.7600	40.9500	-0.365%	3,093,122	+57.241%
2023-11-16	41.1800	41.5900	40.8600	41.1000	-3.972%	3,167,559	+56.667%
2023-11-15	42.3300	43.0900	42.3100	42.8000	+5.211%	5,491,451	+50.444%

.dark-mode .ZGJdnr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZGJdnr{ color: #333333; background-color: white; border: 2px solid #333333; }TCEHYTENCENT HLDGS UNSP/ADRstock OTC ADR

TCEHY
TENCENT HLDGS UNSP/ADR
stock OTC ADR