Tencent Holdings ADR (TCEHY)

Historical Prices For Tencent Holdings ADR (TCEHY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	60.24	60.70	58.10	59.35	10,800,114	59.35
4/03/2025	63.01	64.59	63.01	64.26	4,305,653	64.26
4/02/2025	64.16	64.93	63.90	64.02	1,278,873	64.02
4/01/2025	64.76	64.89	64.00	64.58	2,257,970	64.58
3/31/2025	63.50	65.50	63.12	63.84	4,865,503	63.84
3/28/2025	65.51	65.70	64.53	65.05	2,945,336	65.05
3/27/2025	65.45	66.82	65.02	66.49	5,266,675	66.49
3/26/2025	65.00	65.49	64.67	64.95	2,640,800	64.95
3/25/2025	64.77	65.55	64.68	64.83	2,699,959	64.83
3/24/2025	65.84	65.98	65.20	65.35	2,027,274	65.35
3/21/2025	65.47	66.38	65.11	65.72	3,549,344	65.72
3/20/2025	66.29	66.62	65.66	66.14	4,220,328	66.14
3/19/2025	71.65	71.82	69.21	69.59	6,520,810	69.59
3/18/2025	70.12	70.13	68.92	69.49	7,386,610	69.49
3/17/2025	68.43	70.00	68.07	69.79	7,001,171	69.79
3/14/2025	68.10	68.48	67.63	68.05	6,490,827	68.05
3/13/2025	65.40	66.72	65.07	66.32	5,112,076	66.32
3/12/2025	66.38	66.53	65.37	66.33	5,471,727	66.33
3/11/2025	66.52	67.77	66.08	67.00	6,675,384	67.00
3/10/2025	66.01	66.45	64.94	65.45	9,445,711	65.45
3/07/2025	68.15	68.87	67.62	68.22	4,737,585	68.22
3/06/2025	69.35	69.99	68.74	68.95	5,461,935	68.95
3/05/2025	65.35	67.70	64.98	67.55	7,491,641	67.55
3/04/2025	62.59	64.07	62.29	63.40	4,619,784	63.40
3/03/2025	62.34	62.55	60.96	61.08	3,123,977	61.08
2/28/2025	61.32	61.94	61.08	61.61	3,025,722	61.61
2/27/2025	63.47	64.00	63.02	63.27	2,783,320	63.27
2/26/2025	64.30	64.39	63.71	63.94	4,780,926	63.94
2/25/2025	62.25	62.67	61.95	62.37	3,388,853	62.37
2/24/2025	63.75	66.54	61.34	61.64	9,968,417	61.64
2/21/2025	66.56	67.60	66.20	66.71	6,712,518	66.71
2/20/2025	64.60	66.27	64.54	65.20	7,830,091	65.20
2/19/2025	63.85	63.85	63.25	63.27	4,953,405	63.27
2/18/2025	64.89	64.90	63.90	64.45	8,847,846	64.45
2/14/2025	61.10	61.75	60.40	61.53	9,022,641	61.53
2/13/2025	56.87	57.81	56.51	57.78	5,410,364	57.78
2/12/2025	56.40	57.74	56.37	57.47	3,350,104	57.47
2/11/2025	55.20	55.76	54.85	55.33	4,354,928	55.33
2/10/2025	55.94	56.50	55.09	56.50	4,765,297	56.50
2/07/2025	54.87	55.71	54.86	54.96	4,392,136	54.96
2/06/2025	54.01	54.20	53.90	54.00	3,392,213	54.00
2/05/2025	53.72	53.95	53.57	53.63	1,788,030	53.63
2/04/2025	53.80	54.80	53.80	54.45	4,018,377	54.45
2/03/2025	51.65	52.98	51.61	52.43	2,966,432	52.43
1/31/2025	54.44	54.44	52.89	53.02	4,563,066	53.02
1/30/2025	52.50	54.50	52.40	54.43	4,768,431	54.43
1/29/2025	52.62	53.15	52.20	52.64	5,552,966	52.64
1/28/2025	51.55	52.60	51.28	52.60	3,467,970	52.60
1/27/2025	50.78	51.43	50.77	51.11	4,918,693	51.11
1/24/2025	49.96	50.95	49.95	50.35	3,635,329	50.35
1/23/2025	48.80	49.27	48.70	49.24	3,180,970	49.24
1/22/2025	49.07	49.34	48.96	49.25	1,505,667	49.25
1/21/2025	49.63	49.72	49.06	49.23	2,430,022	49.23
1/17/2025	48.70	49.84	48.60	49.34	4,331,619	49.34
1/16/2025	49.00	49.00	48.55	48.77	3,632,156	48.77
1/15/2025	48.86	48.90	48.63	48.85	3,439,246	48.85
1/14/2025	48.10	48.14	47.65	47.69	3,595,214	47.69
1/13/2025	46.89	47.12	46.76	46.95	2,698,614	46.95
1/10/2025	47.28	48.03	46.82	46.84	3,589,076	46.84
1/08/2025	47.43	47.75	47.11	47.67	3,195,704	47.67
1/07/2025	49.20	49.24	47.91	48.11	9,127,370	48.11
1/06/2025	53.13	53.25	47.94	49.01	23,501,099	49.01