OTC Markets OTCPK - Delayed Quote USD
Tencent Holdings Limited (TCEHY)
65.47
+0.01
+(0.02%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 65.50 | 65.75 | 65.03 | 65.47 | 65.47 | 1,563,600 |
| May 15, 2025 | 66.72 | 66.72 | 65.80 | 66.16 | 66.16 | 3,261,600 |
| May 14, 2025 | 67.45 | 68.53 | 66.65 | 67.88 | 67.88 | 5,539,100 |
| May 13, 2025 | 65.35 | 66.11 | 65.15 | 65.61 | 65.61 | 2,367,700 |
| May 12, 2025 | 66.16 | 66.51 | 65.88 | 66.22 | 66.22 | 3,880,800 |
| May 9, 2025 | 64.04 | 64.15 | 63.25 | 63.28 | 63.28 | 1,995,800 |
| May 8, 2025 | 63.99 | 64.67 | 63.61 | 64.39 | 64.39 | 2,274,600 |
| May 7, 2025 | 63.49 | 63.59 | 62.29 | 62.49 | 62.49 | 2,573,800 |
| May 6, 2025 | 63.97 | 65.19 | 63.94 | 64.89 | 64.89 | 2,598,300 |
| May 5, 2025 | 63.17 | 63.88 | 63.03 | 63.64 | 63.64 | 805,100 |
| May 2, 2025 | 63.50 | 64.18 | 63.12 | 63.95 | 63.95 | 4,218,400 |
| May 1, 2025 | 61.11 | 61.69 | 60.94 | 61.36 | 61.36 | 2,441,800 |
| Apr 30, 2025 | 61.25 | 61.25 | 60.54 | 61.06 | 61.06 | 2,025,900 |
| Apr 29, 2025 | 61.00 | 61.20 | 60.81 | 60.92 | 60.92 | 983,600 |
| Apr 28, 2025 | 62.17 | 62.22 | 61.50 | 61.78 | 61.78 | 814,400 |
| Apr 25, 2025 | 61.50 | 62.31 | 61.30 | 61.98 | 61.98 | 1,832,300 |
| Apr 24, 2025 | 60.95 | 61.64 | 60.95 | 61.25 | 61.25 | 1,722,700 |
| Apr 23, 2025 | 61.22 | 62.17 | 61.13 | 61.43 | 61.43 | 4,387,000 |
| Apr 22, 2025 | 59.00 | 60.34 | 58.91 | 60.10 | 60.10 | 3,008,500 |
| Apr 21, 2025 | 58.35 | 58.69 | 57.31 | 58.02 | 58.02 | 1,864,800 |
| Apr 17, 2025 | 58.60 | 58.88 | 57.98 | 58.00 | 58.00 | 1,344,800 |
| Apr 16, 2025 | 57.68 | 58.43 | 57.53 | 57.80 | 57.80 | 3,216,600 |
| Apr 15, 2025 | 58.57 | 59.19 | 58.45 | 58.79 | 58.79 | 2,092,900 |
| Apr 14, 2025 | 58.00 | 59.70 | 57.90 | 59.05 | 59.05 | 5,242,300 |
| Apr 11, 2025 | 55.35 | 57.68 | 55.06 | 57.40 | 57.40 | 8,147,900 |
| Apr 10, 2025 | 56.58 | 56.99 | 55.17 | 56.06 | 56.06 | 7,521,100 |
| Apr 9, 2025 | 54.62 | 56.30 | 52.30 | 56.25 | 56.25 | 15,323,900 |
| Apr 8, 2025 | 57.09 | 57.34 | 53.38 | 53.99 | 53.99 | 10,180,900 |
| Apr 7, 2025 | 55.77 | 58.58 | 53.93 | 55.27 | 55.27 | 13,330,500 |
| Apr 4, 2025 | 60.01 | 60.70 | 58.10 | 59.91 | 59.91 | 13,776,400 |
| Apr 3, 2025 | 63.01 | 64.59 | 63.01 | 64.26 | 64.26 | 4,297,900 |
| Apr 2, 2025 | 64.16 | 64.93 | 63.90 | 64.02 | 64.02 | 1,278,900 |
| Apr 1, 2025 | 64.76 | 64.89 | 64.00 | 64.58 | 64.58 | 2,258,000 |
| Mar 31, 2025 | 63.50 | 64.05 | 63.12 | 63.84 | 63.84 | 4,865,500 |
| Mar 28, 2025 | 65.51 | 65.70 | 64.53 | 65.05 | 65.05 | 2,945,300 |
| Mar 27, 2025 | 65.45 | 66.82 | 65.02 | 66.49 | 66.49 | 5,266,700 |
| Mar 26, 2025 | 65.00 | 65.49 | 64.67 | 64.95 | 64.95 | 2,640,800 |
| Mar 25, 2025 | 64.77 | 65.55 | 64.68 | 64.83 | 64.83 | 2,700,000 |
| Mar 24, 2025 | 65.84 | 65.98 | 65.20 | 65.35 | 65.35 | 2,027,300 |
| Mar 21, 2025 | 65.47 | 66.38 | 65.11 | 65.72 | 65.72 | 3,549,300 |
| Mar 20, 2025 | 66.29 | 66.62 | 65.66 | 66.14 | 66.14 | 4,220,300 |
| Mar 19, 2025 | 71.65 | 71.82 | 69.21 | 69.59 | 69.59 | 6,520,800 |
| Mar 18, 2025 | 70.12 | 70.13 | 68.92 | 69.49 | 69.49 | 7,386,800 |
| Mar 17, 2025 | 68.43 | 70.00 | 68.07 | 69.79 | 69.79 | 7,001,200 |
| Mar 14, 2025 | 68.10 | 68.48 | 67.63 | 68.05 | 68.05 | 6,490,800 |
| Mar 13, 2025 | 65.40 | 66.72 | 65.07 | 66.32 | 66.32 | 5,112,100 |
| Mar 12, 2025 | 66.38 | 66.53 | 65.37 | 66.33 | 66.33 | 5,461,700 |
| Mar 11, 2025 | 66.52 | 67.77 | 66.08 | 67.00 | 67.00 | 6,675,400 |
| Mar 10, 2025 | 66.30 | 66.45 | 64.94 | 65.45 | 65.45 | 9,445,700 |
| Mar 7, 2025 | 68.15 | 68.87 | 67.62 | 68.22 | 68.22 | 4,737,600 |
| Mar 6, 2025 | 69.35 | 69.99 | 68.74 | 68.95 | 68.95 | 5,461,900 |
| Mar 5, 2025 | 65.35 | 67.70 | 64.99 | 67.55 | 67.55 | 7,491,600 |
| Mar 4, 2025 | 62.56 | 64.07 | 62.29 | 63.40 | 63.40 | 4,619,800 |
| Mar 3, 2025 | 62.34 | 62.55 | 60.96 | 61.08 | 61.08 | 3,124,000 |
| Feb 28, 2025 | 61.32 | 61.94 | 61.08 | 61.61 | 61.61 | 3,025,700 |
| Feb 27, 2025 | 63.47 | 64.00 | 63.02 | 63.27 | 63.27 | 2,783,200 |
| Feb 26, 2025 | 64.30 | 64.39 | 63.71 | 63.94 | 63.94 | 4,780,900 |
| Feb 25, 2025 | 62.25 | 62.67 | 61.95 | 62.37 | 62.37 | 3,388,900 |
| Feb 24, 2025 | 63.75 | 63.75 | 61.34 | 61.64 | 61.64 | 9,964,600 |
| Feb 21, 2025 | 66.56 | 67.60 | 66.20 | 66.71 | 66.71 | 6,712,400 |
| Feb 20, 2025 | 64.60 | 66.27 | 64.54 | 65.20 | 65.20 | 7,830,100 |
| Feb 19, 2025 | 63.85 | 63.85 | 63.25 | 63.27 | 63.27 | 4,947,500 |
| Feb 18, 2025 | 64.89 | 64.90 | 63.90 | 64.45 | 64.45 | 8,847,800 |
| Feb 14, 2025 | 61.10 | 61.75 | 60.40 | 61.53 | 61.53 | 9,022,200 |
| Feb 13, 2025 | 56.87 | 57.81 | 56.51 | 57.78 | 57.78 | 5,410,400 |
| Feb 12, 2025 | 56.40 | 57.74 | 56.37 | 57.47 | 57.47 | 3,350,100 |
| Feb 11, 2025 | 55.20 | 55.76 | 54.85 | 55.33 | 55.33 | 4,269,900 |
| Feb 10, 2025 | 56.00 | 56.50 | 55.94 | 56.50 | 56.50 | 4,765,000 |
| Feb 7, 2025 | 54.87 | 55.71 | 54.86 | 54.96 | 54.96 | 4,292,100 |
| Feb 6, 2025 | 54.01 | 54.20 | 53.90 | 54.00 | 54.00 | 3,392,200 |
| Feb 5, 2025 | 53.72 | 53.95 | 53.57 | 53.63 | 53.63 | 1,788,000 |
| Feb 4, 2025 | 53.80 | 54.80 | 53.80 | 54.45 | 54.45 | 4,018,400 |
| Feb 3, 2025 | 51.80 | 52.98 | 51.61 | 52.43 | 52.43 | 2,966,400 |
| Jan 31, 2025 | 54.44 | 54.44 | 52.89 | 53.02 | 53.02 | 4,563,100 |
| Jan 30, 2025 | 52.50 | 54.50 | 52.40 | 54.43 | 54.43 | 4,768,400 |
| Jan 29, 2025 | 52.62 | 53.15 | 52.20 | 52.64 | 52.64 | 5,553,000 |
| Jan 28, 2025 | 51.55 | 52.60 | 51.28 | 52.60 | 52.60 | 3,467,800 |
| Jan 27, 2025 | 50.78 | 51.43 | 50.77 | 51.11 | 51.11 | 4,918,600 |
| Jan 24, 2025 | 49.96 | 50.95 | 49.95 | 50.35 | 50.35 | 3,592,800 |
| Jan 23, 2025 | 48.80 | 49.27 | 48.70 | 49.24 | 49.24 | 3,181,000 |
| Jan 22, 2025 | 49.07 | 49.34 | 48.96 | 49.25 | 49.25 | 1,505,700 |
| Jan 21, 2025 | 49.63 | 49.72 | 49.06 | 49.23 | 49.23 | 2,430,000 |
| Jan 17, 2025 | 48.70 | 49.84 | 48.60 | 49.34 | 49.34 | 4,331,600 |
| Jan 16, 2025 | 49.00 | 49.00 | 48.55 | 48.77 | 48.77 | 3,631,800 |
| Jan 15, 2025 | 48.86 | 48.90 | 48.63 | 48.85 | 48.85 | 3,439,200 |
| Jan 14, 2025 | 48.10 | 48.14 | 47.65 | 47.69 | 47.69 | 3,595,200 |
| Jan 13, 2025 | 46.89 | 47.12 | 46.76 | 46.95 | 46.95 | 2,698,600 |
| Jan 10, 2025 | 47.28 | 47.40 | 46.82 | 46.84 | 46.84 | 3,575,300 |
| Jan 8, 2025 | 47.43 | 47.75 | 47.11 | 47.67 | 47.67 | 3,195,200 |
| Jan 7, 2025 | 49.20 | 49.24 | 47.91 | 48.11 | 48.11 | 9,127,400 |
| Jan 6, 2025 | 53.13 | 53.25 | 47.94 | 49.01 | 49.01 | 23,441,400 |
| Jan 3, 2025 | 53.21 | 53.40 | 52.94 | 53.17 | 53.17 | 1,647,600 |
| Jan 2, 2025 | 53.00 | 53.55 | 53.00 | 53.21 | 53.21 | 2,106,000 |
| Dec 31, 2024 | 53.12 | 53.35 | 53.04 | 53.18 | 53.18 | 1,196,700 |
| Dec 30, 2024 | 53.75 | 53.75 | 53.15 | 53.23 | 53.23 | 2,182,000 |
| Dec 27, 2024 | 53.80 | 53.88 | 53.38 | 53.60 | 53.60 | 1,366,300 |
| Dec 26, 2024 | 54.23 | 54.44 | 53.85 | 54.11 | 54.11 | 725,100 |
| Dec 24, 2024 | 54.10 | 54.10 | 53.95 | 53.97 | 53.97 | 545,300 |
| Dec 23, 2024 | 53.77 | 54.28 | 53.65 | 54.17 | 54.17 | 2,308,200 |
| Dec 20, 2024 | 54.61 | 54.98 | 54.45 | 54.68 | 54.68 | 4,376,900 |
| Dec 19, 2024 | 53.32 | 53.39 | 53.03 | 53.08 | 53.08 | 2,931,800 |
| Dec 18, 2024 | 52.34 | 52.35 | 51.35 | 51.52 | 51.52 | 1,915,200 |
| Dec 17, 2024 | 51.82 | 52.30 | 51.73 | 52.27 | 52.27 | 1,376,400 |
| Dec 16, 2024 | 51.91 | 52.18 | 51.73 | 51.80 | 51.80 | 1,552,600 |
| Dec 13, 2024 | 52.75 | 52.80 | 52.48 | 52.64 | 52.64 | 1,219,600 |
| Dec 12, 2024 | 52.78 | 53.19 | 52.61 | 52.99 | 52.99 | 1,118,000 |
| Dec 11, 2024 | 52.65 | 52.79 | 52.51 | 52.78 | 52.78 | 1,926,500 |
| Dec 10, 2024 | 52.96 | 53.16 | 52.83 | 53.05 | 53.05 | 2,411,800 |
| Dec 9, 2024 | 54.86 | 55.84 | 54.86 | 55.30 | 55.30 | 4,561,100 |
| Dec 6, 2024 | 52.85 | 53.07 | 52.65 | 52.69 | 52.69 | 1,204,400 |
| Dec 5, 2024 | 51.98 | 52.30 | 51.98 | 52.12 | 52.12 | 1,560,000 |
| Dec 4, 2024 | 51.95 | 52.04 | 51.19 | 51.30 | 51.30 | 1,336,700 |
| Dec 3, 2024 | 51.70 | 52.02 | 51.61 | 51.70 | 51.70 | 1,392,800 |
| Dec 2, 2024 | 51.65 | 51.69 | 51.30 | 51.55 | 51.55 | 1,601,500 |
| Nov 29, 2024 | 51.25 | 51.73 | 50.92 | 51.60 | 51.60 | 1,153,200 |
| Nov 27, 2024 | 51.55 | 51.79 | 51.30 | 51.47 | 51.47 | 1,763,900 |
| Nov 26, 2024 | 50.68 | 50.97 | 50.25 | 50.39 | 50.39 | 1,524,200 |
| Nov 25, 2024 | 50.60 | 50.86 | 50.51 | 50.68 | 50.68 | 2,295,700 |
| Nov 22, 2024 | 51.47 | 51.47 | 51.13 | 51.20 | 51.20 | 2,064,600 |
| Nov 21, 2024 | 52.24 | 52.32 | 52.02 | 52.20 | 52.20 | 1,921,200 |
| Nov 20, 2024 | 52.55 | 52.70 | 52.10 | 52.41 | 52.41 | 2,853,400 |
| Nov 19, 2024 | 51.94 | 51.98 | 51.56 | 51.86 | 51.86 | 849,900 |
| Nov 18, 2024 | 52.00 | 52.26 | 51.72 | 52.21 | 52.21 | 1,383,700 |
| Nov 15, 2024 | 51.42 | 51.83 | 51.12 | 51.65 | 51.65 | 2,717,100 |
| Nov 14, 2024 | 51.65 | 51.90 | 51.56 | 51.66 | 51.66 | 3,337,400 |
| Nov 13, 2024 | 51.91 | 51.93 | 49.97 | 50.13 | 50.13 | 3,511,100 |
| Nov 12, 2024 | 51.80 | 51.83 | 50.79 | 51.04 | 51.04 | 2,982,700 |
| Nov 11, 2024 | 52.95 | 52.95 | 52.41 | 52.50 | 52.50 | 2,274,100 |
| Nov 8, 2024 | 53.91 | 53.91 | 52.86 | 53.17 | 53.17 | 2,593,000 |
| Nov 7, 2024 | 55.22 | 56.35 | 55.20 | 56.07 | 56.07 | 2,849,300 |
| Nov 6, 2024 | 53.44 | 53.98 | 53.05 | 53.69 | 53.69 | 2,526,800 |
| Nov 5, 2024 | 54.55 | 54.93 | 54.51 | 54.92 | 54.92 | 1,958,800 |
| Nov 4, 2024 | 53.80 | 54.23 | 53.63 | 53.67 | 53.67 | 1,514,700 |
| Nov 1, 2024 | 53.95 | 54.12 | 53.51 | 53.60 | 53.60 | 1,739,500 |
| Oct 31, 2024 | 52.35 | 52.41 | 51.96 | 52.21 | 52.21 | 1,961,900 |
| Oct 30, 2024 | 52.79 | 53.18 | 52.60 | 52.90 | 52.90 | 1,638,000 |
| Oct 29, 2024 | 54.25 | 54.25 | 53.59 | 53.61 | 53.61 | 2,512,900 |
| Oct 28, 2024 | 53.66 | 54.25 | 53.53 | 54.08 | 54.08 | 2,068,500 |
| Oct 25, 2024 | 54.20 | 54.59 | 54.04 | 54.05 | 54.05 | 1,604,700 |
| Oct 24, 2024 | 54.22 | 54.36 | 53.78 | 54.21 | 54.21 | 1,616,800 |
| Oct 23, 2024 | 54.85 | 55.00 | 54.41 | 54.41 | 54.41 | 1,446,800 |
| Oct 22, 2024 | 54.17 | 54.75 | 54.09 | 54.54 | 54.54 | 2,137,700 |
| Oct 21, 2024 | 54.00 | 54.30 | 53.70 | 54.14 | 54.14 | 1,114,200 |
| Oct 18, 2024 | 55.44 | 55.44 | 55.01 | 55.04 | 55.04 | 2,046,300 |
| Oct 17, 2024 | 53.05 | 53.13 | 52.40 | 52.74 | 52.74 | 1,713,400 |
| Oct 16, 2024 | 53.50 | 54.11 | 53.45 | 53.76 | 53.76 | 2,042,800 |
| Oct 15, 2024 | 54.00 | 54.07 | 52.84 | 53.12 | 53.12 | 4,515,400 |
| Oct 14, 2024 | 56.14 | 56.91 | 55.62 | 55.86 | 55.86 | 1,888,500 |
| Oct 11, 2024 | 55.61 | 56.92 | 55.40 | 56.70 | 56.70 | 3,036,600 |
| Oct 10, 2024 | 56.28 | 56.70 | 55.57 | 56.15 | 56.15 | 3,136,100 |
| Oct 9, 2024 | 55.85 | 56.93 | 55.77 | 56.56 | 56.56 | 4,742,200 |
| Oct 8, 2024 | 57.43 | 57.92 | 56.12 | 57.34 | 57.34 | 6,079,800 |
| Oct 7, 2024 | 61.43 | 62.57 | 60.94 | 62.35 | 62.35 | 4,517,300 |
| Oct 4, 2024 | 60.79 | 60.95 | 60.16 | 60.77 | 60.77 | 4,627,200 |
| Oct 3, 2024 | 59.03 | 60.05 | 58.92 | 59.43 | 59.43 | 3,015,000 |
| Oct 2, 2024 | 60.05 | 60.73 | 59.22 | 60.66 | 60.66 | 5,550,000 |
| Oct 1, 2024 | 56.10 | 57.30 | 55.49 | 57.23 | 57.23 | 5,536,800 |
| Sep 30, 2024 | 57.36 | 57.36 | 55.24 | 55.40 | 55.40 | 7,334,000 |
| Sep 27, 2024 | 56.55 | 57.25 | 56.07 | 57.04 | 57.04 | 6,504,400 |
| Sep 26, 2024 | 56.40 | 57.30 | 55.94 | 57.27 | 57.27 | 9,591,200 |
| Sep 25, 2024 | 52.55 | 52.94 | 52.33 | 52.40 | 52.40 | 3,562,500 |
| Sep 24, 2024 | 52.22 | 53.88 | 52.12 | 53.64 | 53.64 | 6,837,500 |
| Sep 23, 2024 | 49.66 | 50.40 | 49.66 | 50.13 | 50.13 | 1,541,100 |
| Sep 20, 2024 | 49.99 | 49.99 | 49.42 | 49.47 | 49.47 | 1,577,900 |
| Sep 19, 2024 | 49.72 | 50.22 | 49.57 | 50.07 | 50.07 | 2,438,700 |
| Sep 18, 2024 | 48.50 | 48.80 | 48.33 | 48.40 | 48.40 | 1,243,300 |
| Sep 17, 2024 | 48.68 | 48.84 | 48.51 | 48.51 | 48.51 | 942,300 |
| Sep 16, 2024 | 48.19 | 48.40 | 48.19 | 48.25 | 48.25 | 1,155,600 |
| Sep 13, 2024 | 47.78 | 47.98 | 47.72 | 47.82 | 47.82 | 1,131,100 |
| Sep 12, 2024 | 47.63 | 47.69 | 47.38 | 47.55 | 47.55 | 1,278,200 |
| Sep 11, 2024 | 47.34 | 47.78 | 47.14 | 47.63 | 47.63 | 1,603,700 |
| Sep 10, 2024 | 47.01 | 47.16 | 46.70 | 46.97 | 46.97 | 1,320,600 |
| Sep 9, 2024 | 47.30 | 47.86 | 47.30 | 47.52 | 47.52 | 1,072,900 |
| Sep 6, 2024 | 47.75 | 47.84 | 47.15 | 47.20 | 47.20 | 1,253,100 |
| Sep 5, 2024 | 47.78 | 48.05 | 47.75 | 47.82 | 47.82 | 1,301,200 |
| Sep 4, 2024 | 47.78 | 48.10 | 47.78 | 47.86 | 47.86 | 1,416,100 |
| Sep 3, 2024 | 48.24 | 48.33 | 48.08 | 48.14 | 48.14 | 1,775,400 |
| Aug 30, 2024 | 48.73 | 49.00 | 48.24 | 48.51 | 48.51 | 1,305,600 |
| Aug 29, 2024 | 48.27 | 48.37 | 48.21 | 48.25 | 48.25 | 1,137,600 |
| Aug 28, 2024 | 47.73 | 47.95 | 47.55 | 47.78 | 47.78 | 2,468,000 |
| Aug 27, 2024 | 48.80 | 48.85 | 48.65 | 48.75 | 48.75 | 1,495,400 |
| Aug 26, 2024 | 48.45 | 48.68 | 48.29 | 48.53 | 48.53 | 2,288,300 |
| Aug 23, 2024 | 47.88 | 48.60 | 47.86 | 48.37 | 48.37 | 1,704,400 |
| Aug 22, 2024 | 48.17 | 48.42 | 47.08 | 47.98 | 47.98 | 1,905,800 |
| Aug 21, 2024 | 47.79 | 48.05 | 47.63 | 47.99 | 47.99 | 1,724,700 |
| Aug 20, 2024 | 47.63 | 47.76 | 46.93 | 47.02 | 47.02 | 1,925,300 |
| Aug 19, 2024 | 47.91 | 48.18 | 47.77 | 48.00 | 48.00 | 2,660,200 |
| Aug 16, 2024 | 47.64 | 48.19 | 47.63 | 48.12 | 48.12 | 2,018,700 |
| Aug 15, 2024 | 47.33 | 47.90 | 47.20 | 47.62 | 47.62 | 3,478,000 |
| Aug 14, 2024 | 48.73 | 48.73 | 46.11 | 47.34 | 47.34 | 5,787,800 |
| Aug 13, 2024 | 48.81 | 49.03 | 48.55 | 48.98 | 48.98 | 2,167,400 |
| Aug 12, 2024 | 48.29 | 48.90 | 47.92 | 48.55 | 48.55 | 2,568,700 |
| Aug 9, 2024 | 47.42 | 47.58 | 47.15 | 47.55 | 47.55 | 1,576,900 |
| Aug 8, 2024 | 47.17 | 48.00 | 47.17 | 47.76 | 47.76 | 2,524,800 |
| Aug 7, 2024 | 46.62 | 46.77 | 46.06 | 46.17 | 46.17 | 1,316,700 |
| Aug 6, 2024 | 45.38 | 45.66 | 45.05 | 45.42 | 45.42 | 1,899,200 |
| Aug 5, 2024 | 44.98 | 45.88 | 44.96 | 45.66 | 45.66 | 3,440,700 |
| Aug 2, 2024 | 45.66 | 45.97 | 45.52 | 45.81 | 45.81 | 2,222,400 |
| Aug 1, 2024 | 46.74 | 46.83 | 46.11 | 46.19 | 46.19 | 2,636,900 |
| Jul 31, 2024 | 46.40 | 46.60 | 46.01 | 46.05 | 46.05 | 2,223,000 |
| Jul 30, 2024 | 45.15 | 45.34 | 45.03 | 45.09 | 45.09 | 2,459,100 |
| Jul 29, 2024 | 45.67 | 45.72 | 45.47 | 45.61 | 45.61 | 1,143,000 |
| Jul 26, 2024 | 45.34 | 45.77 | 45.19 | 45.56 | 45.56 | 1,347,100 |
| Jul 25, 2024 | 45.00 | 45.35 | 44.98 | 45.07 | 45.07 | 2,161,900 |
| Jul 24, 2024 | 46.50 | 46.80 | 46.20 | 46.28 | 46.28 | 1,451,600 |
| Jul 23, 2024 | 47.05 | 47.11 | 46.71 | 46.98 | 46.98 | 2,134,700 |
| Jul 22, 2024 | 47.87 | 48.26 | 47.87 | 48.20 | 48.20 | 1,843,400 |
| Jul 19, 2024 | 46.63 | 46.76 | 46.55 | 46.66 | 46.66 | 1,803,100 |
| Jul 18, 2024 | 47.09 | 47.25 | 46.55 | 46.63 | 46.63 | 3,936,000 |
| Jul 17, 2024 | 47.50 | 47.63 | 47.07 | 47.18 | 47.18 | 2,692,100 |
| Jul 16, 2024 | 48.16 | 48.57 | 48.01 | 48.53 | 48.53 | 2,335,800 |
| Jul 15, 2024 | 49.77 | 49.98 | 49.37 | 49.42 | 49.42 | 1,878,600 |
| Jul 12, 2024 | 50.61 | 51.02 | 50.40 | 50.45 | 50.45 | 2,678,500 |
| Jul 11, 2024 | 49.33 | 49.69 | 49.27 | 49.50 | 49.50 | 3,067,800 |
| Jul 10, 2024 | 48.41 | 48.67 | 48.34 | 48.64 | 48.64 | 1,987,500 |
| Jul 9, 2024 | 48.50 | 49.07 | 48.41 | 49.07 | 49.07 | 3,504,700 |
| Jul 8, 2024 | 48.40 | 48.50 | 48.17 | 48.34 | 48.34 | 1,196,700 |
| Jul 5, 2024 | 48.23 | 48.48 | 48.04 | 48.44 | 48.44 | 1,440,600 |
| Jul 3, 2024 | 48.33 | 48.89 | 48.33 | 48.77 | 48.77 | 2,693,200 |
| Jul 2, 2024 | 47.20 | 47.49 | 47.09 | 47.40 | 47.40 | 1,441,500 |
| Jul 1, 2024 | 47.42 | 47.87 | 47.42 | 47.46 | 47.46 | 1,744,800 |
| Jun 28, 2024 | 47.50 | 47.72 | 47.26 | 47.36 | 47.36 | 2,130,400 |
| Jun 27, 2024 | 48.00 | 48.06 | 47.45 | 47.55 | 47.55 | 1,665,000 |
| Jun 26, 2024 | 48.50 | 48.65 | 48.24 | 48.42 | 48.42 | 1,210,300 |
| Jun 25, 2024 | 48.50 | 48.77 | 48.33 | 48.55 | 48.55 | 1,374,600 |
| Jun 24, 2024 | 48.72 | 49.35 | 48.65 | 48.95 | 48.95 | 1,098,000 |
| Jun 21, 2024 | 48.76 | 48.96 | 48.69 | 48.72 | 48.72 | 1,377,700 |
| Jun 20, 2024 | 49.50 | 49.51 | 49.10 | 49.27 | 49.27 | 1,966,800 |
| Jun 18, 2024 | 48.32 | 48.74 | 48.27 | 48.71 | 48.71 | 1,863,600 |
| Jun 17, 2024 | 48.76 | 49.02 | 48.43 | 48.92 | 48.92 | 2,141,000 |
| Jun 14, 2024 | 48.37 | 48.50 | 47.94 | 48.13 | 48.13 | 2,384,700 |
| Jun 13, 2024 | 48.46 | 48.68 | 48.11 | 48.26 | 48.26 | 2,762,900 |
| Jun 12, 2024 | 47.78 | 48.10 | 47.50 | 47.61 | 47.61 | 1,787,400 |
| Jun 11, 2024 | 48.02 | 48.02 | 47.20 | 47.46 | 47.46 | 1,145,900 |
| Jun 10, 2024 | 47.35 | 47.76 | 47.18 | 47.64 | 47.64 | 991,900 |
| Jun 7, 2024 | 47.60 | 47.85 | 47.23 | 47.31 | 47.31 | 1,926,900 |
| Jun 6, 2024 | 49.00 | 49.10 | 48.72 | 49.00 | 49.00 | 1,004,800 |
| Jun 5, 2024 | 48.58 | 49.06 | 48.55 | 49.05 | 49.05 | 2,187,400 |
| Jun 4, 2024 | 48.15 | 48.39 | 47.92 | 48.18 | 48.18 | 1,915,600 |
| Jun 3, 2024 | 47.91 | 48.03 | 47.32 | 47.56 | 47.56 | 1,703,400 |
| May 31, 2024 | 46.24 | 46.58 | 46.05 | 46.53 | 46.53 | 3,015,600 |
| May 30, 2024 | 47.24 | 47.76 | 47.07 | 47.68 | 47.68 | 900,700 |
| May 29, 2024 | 47.22 | 47.47 | 47.20 | 47.40 | 47.40 | 1,666,100 |
| May 28, 2024 | 48.65 | 48.75 | 48.26 | 48.33 | 48.33 | 2,725,400 |
| May 24, 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 48.46 | 1,820,700 |
| May 23, 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 48.30 | 2,926,500 |
| May 22, 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 48.75 | 2,308,100 |
| May 21, 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 49.18 | 2,551,100 |
| May 20, 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 50.28 | 1,902,600 |
| May 17, 2024 | 0.434 Dividend | |||||
| May 17, 2024 | 50.79 | 51.32 | 50.60 | 51.08 | 51.08 | 3,195,100 |
Related Tickers
BIDU Baidu, Inc.
89.34
+0.17%
TME Tencent Music Entertainment Group
16.62
+1.59%
BILI Bilibili Inc.
18.93
+6.71%
RDDT Reddit, Inc.
113.23
-0.32%
PINS Pinterest, Inc.
32.57
+1.02%
NBIS Nebius Group N.V.
37.32
+4.27%
SPOT Spotify Technology S.A.
656.30
+2.52%
9888.HK Baidu, Inc.
88.500
-1.12%
GOOGL Alphabet Inc.
166.19
+1.36%
SNAP Snap Inc.
8.75
+1.98%