Register for real-time alerts, custom portfolio, and market movers
TCEHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 42.48 | 1.46 | 3.56% | 42.24 | 42.57 | 41.90 | 4,261,293 |
| Apr 22 2024 | 41.02 | 2.04 | 5.23% | 40.67 | 41.12 | 39.75 | 3,885,038 |
| Apr 19 2024 | 38.98 | 0.04 | 0.10% | 38.90 | 39.10 | 38.80 | 3,189,847 |
| Apr 18 2024 | 38.94 | 0.73 | 1.91% | 38.98 | 39.06 | 38.70 | 3,833,615 |
| Apr 17 2024 | 38.21 | -0.17 | -0.44% | 38.47 | 38.58 | 38.14 | 1,826,899 |
| Apr 16 2024 | 38.38 | -0.09 | -0.23% | 38.37 | 38.56 | 38.11 | 2,417,955 |
| Apr 15 2024 | 38.47 | -0.23 | -0.59% | 38.76 | 38.87 | 38.36 | 2,526,488 |
| Apr 12 2024 | 38.70 | -1.18 | -2.96% | 39.10 | 39.30 | 38.62 | 3,522,399 |
| Apr 11 2024 | 39.88 | 0.54 | 1.37% | 40.05 | 40.10 | 39.50 | 2,922,705 |
| Apr 10 2024 | 39.34 | 0.25 | 0.64% | 39.42 | 39.995 | 39.19 | 2,154,807 |
| Apr 09 2024 | 39.09 | -0.44 | -1.11% | 39.04 | 39.16 | 38.93 | 1,755,809 |
| Apr 08 2024 | 39.53 | 0.11 | 0.28% | 39.17 | 39.89 | 39.13 | 2,806,917 |
| Apr 05 2024 | 39.42 | 0.02 | 0.05% | 39.40 | 39.78 | 39.33 | 2,597,131 |
| Apr 04 2024 | 39.40 | -0.08 | -0.20% | 39.78 | 39.83 | 39.28 | 1,315,776 |
| Apr 03 2024 | 39.48 | 0.03 | 0.08% | 39.43 | 39.56 | 39.29 | 1,239,565 |
| Apr 02 2024 | 39.45 | 0.02 | 0.05% | 39.40 | 39.67 | 39.33 | 1,241,767 |
| Apr 01 2024 | 39.43 | 0.40 | 1.02% | 39.32 | 39.55 | 39.09 | 2,339,846 |
| Mar 28 2024 | 39.03 | 0.12 | 0.31% | 38.85 | 39.13 | 38.76 | 1,469,480 |
| Mar 27 2024 | 38.91 | 0.86 | 2.26% | 38.57 | 38.92 | 38.43 | 3,088,815 |
| Mar 26 2024 | 38.05 | 1.10 | 2.98% | 38.11 | 38.30 | 37.80 | 1,871,142 |
| Mar 25 2024 | 36.95 | 0.04 | 0.11% | 36.84 | 37.00 | 36.76 | 1,818,411 |
| Mar 22 2024 | 36.91 | 0.07 | 0.19% | 36.87 | 37.00 | 36.64 | 2,444,373 |
| Mar 21 2024 | 36.84 | -0.37 | -0.99% | 37.05 | 37.21 | 36.74 | 3,420,828 |
| Mar 20 2024 | 37.21 | 0.64 | 1.75% | 37.09 | 37.49 | 36.70 | 2,529,926 |
| Mar 19 2024 | 36.57 | -0.28 | -0.76% | 36.57 | 36.615 | 36.24 | 1,842,651 |
| Mar 18 2024 | 36.85 | 0.71 | 1.96% | 36.93 | 37.05 | 36.75 | 2,485,862 |
| Mar 15 2024 | 36.14 | -0.42 | -1.15% | 36.21 | 36.35 | 36.08 | 1,071,688 |
| Mar 14 2024 | 36.56 | -0.48 | -1.30% | 36.82 | 36.87 | 36.40 | 2,377,015 |
| Mar 13 2024 | 37.04 | 0.06 | 0.16% | 37.00 | 37.51 | 36.96 | 3,836,431 |
| Mar 12 2024 | 36.98 | 1.37 | 3.85% | 36.92 | 37.00 | 35.96 | 2,352,189 |
| Mar 11 2024 | 35.61 | 1.10 | 3.19% | 35.49 | 35.92 | 34.775 | 2,476,063 |
| Mar 08 2024 | 34.51 | -0.12 | -0.35% | 34.47 | 34.69 | 34.38 | 2,277,516 |
| Mar 07 2024 | 34.63 | -0.35 | -1.00% | 34.56 | 34.82 | 34.47 | 1,908,094 |
| Mar 06 2024 | 34.98 | 0.92 | 2.70% | 35.03 | 35.24 | 34.25 | 4,304,210 |
| Mar 05 2024 | 34.06 | -0.67 | -1.93% | 34.30 | 34.73 | 34.02 | 3,115,180 |
| Mar 04 2024 | 34.73 | -0.54 | -1.53% | 35.13 | 35.18 | 34.62 | 1,631,744 |
| Mar 01 2024 | 35.27 | 0.33 | 0.94% | 35.15 | 35.43 | 35.00 | 2,146,386 |
| Feb 29 2024 | 34.942 | -0.04 | -0.11% | 35.25 | 35.35 | 34.86 | 5,149,617 |
| Feb 28 2024 | 34.98 | -1.44 | -3.95% | 35.49 | 35.60 | 34.915 | 3,087,102 |
| Feb 27 2024 | 36.42 | -0.11 | -0.30% | 36.43 | 36.55 | 36.35 | 1,958,495 |
| Feb 26 2024 | 36.53 | -0.42 | -1.14% | 36.63 | 36.84 | 36.50 | 2,692,670 |
| Feb 23 2024 | 36.95 | 0.01 | 0.03% | 37.06 | 37.19 | 36.73 | 1,665,438 |
| Feb 22 2024 | 36.94 | 0.20 | 0.54% | 37.04 | 37.15 | 36.70 | 3,543,898 |
| Feb 21 2024 | 36.74 | 0.75 | 2.08% | 36.73 | 37.05 | 36.60 | 1,974,676 |
| Feb 20 2024 | 35.99 | -0.92 | -2.49% | 36.29 | 36.91 | 33.00 | 3,671,519 |
| Feb 16 2024 | 36.91 | 0.28 | 0.76% | 37.30 | 37.33 | 36.89 | 2,314,424 |
| Feb 15 2024 | 36.63 | -0.61 | -1.64% | 36.58 | 37.24 | 36.3889 | 2,101,181 |
| Feb 14 2024 | 37.24 | 0.45 | 1.22% | 36.99 | 37.29 | 36.86 | 2,753,610 |
| Feb 13 2024 | 36.79 | -0.70 | -1.87% | 36.88 | 37.505 | 36.609 | 2,569,207 |
| Feb 12 2024 | 37.49 | 0.43 | 1.16% | 37.05 | 37.98 | 36.70 | 2,181,621 |
| Feb 09 2024 | 37.06 | 0.83 | 2.29% | 36.32 | 37.07 | 36.30 | 2,060,403 |
| Feb 08 2024 | 36.23 | -1.04 | -2.79% | 36.61 | 37.00 | 36.21 | 3,867,856 |
| Feb 07 2024 | 37.27 | -0.48 | -1.27% | 37.27 | 37.61 | 37.03 | 2,330,109 |
| Feb 06 2024 | 37.75 | 1.70 | 4.72% | 36.97 | 37.75 | 36.83 | 3,979,068 |
| Feb 05 2024 | 36.05 | 0.76 | 2.15% | 35.59 | 36.14 | 35.37 | 4,001,937 |
| Feb 02 2024 | 35.29 | 0.41 | 1.18% | 35.35 | 35.75 | 35.09 | 4,409,078 |
| Feb 01 2024 | 34.88 | 0.04 | 0.11% | 34.92 | 35.95 | 34.6775 | 4,963,559 |
| Jan 31 2024 | 34.84 | -0.06 | -0.17% | 34.60 | 35.20 | 34.50 | 3,748,824 |
| Jan 30 2024 | 34.90 | -0.82 | -2.30% | 34.80 | 35.57 | 34.75 | 4,044,826 |
| Jan 29 2024 | 35.72 | -0.83 | -2.27% | 36.10 | 36.25 | 35.38 | 4,463,005 |
| Jan 26 2024 | 36.55 | -0.45 | -1.22% | 36.38 | 37.4556 | 36.20 | 3,940,023 |
| Jan 25 2024 | 37.00 | 0.60 | 1.65% | 37.06 | 37.34 | 36.72 | 5,157,063 |
