Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TCEHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 46.28 | -0.70 | -1.49% | 46.50 | 46.86 | 46.20 | 1,451,649 |
| Jul 23 2024 | 46.98 | -1.22 | -2.53% | 47.05 | 47.11 | 46.71 | 2,134,724 |
| Jul 22 2024 | 48.20 | 1.54 | 3.30% | 47.87 | 48.26 | 47.87 | 1,793,066 |
| Jul 19 2024 | 46.66 | 0.03 | 0.06% | 46.63 | 46.76 | 46.27 | 1,803,053 |
| Jul 18 2024 | 46.63 | -0.55 | -1.17% | 47.09 | 47.25 | 46.55 | 3,936,026 |
| Jul 17 2024 | 47.18 | -1.35 | -2.78% | 47.50 | 47.63 | 47.07 | 2,692,050 |
| Jul 16 2024 | 48.53 | -0.89 | -1.80% | 48.16 | 48.78 | 48.01 | 2,335,775 |
| Jul 15 2024 | 49.42 | -1.03 | -2.04% | 49.77 | 50.00 | 49.37 | 1,878,620 |
| Jul 12 2024 | 50.45 | 0.95 | 1.92% | 50.61 | 51.02 | 50.00 | 2,678,497 |
| Jul 11 2024 | 49.50 | 0.86 | 1.77% | 49.33 | 49.69 | 49.20 | 3,067,822 |
| Jul 10 2024 | 48.64 | -0.43 | -0.88% | 48.41 | 49.07 | 48.30 | 1,987,464 |
| Jul 09 2024 | 49.07 | 0.73 | 1.51% | 48.50 | 49.07 | 48.41 | 3,504,712 |
| Jul 08 2024 | 48.34 | -0.10 | -0.21% | 48.40 | 48.50 | 48.17 | 1,196,745 |
| Jul 05 2024 | 48.44 | -0.33 | -0.68% | 48.23 | 48.48 | 48.04 | 1,440,593 |
| Jul 03 2024 | 48.77 | 1.37 | 2.89% | 48.33 | 48.89 | 48.33 | 2,693,160 |
| Jul 02 2024 | 47.40 | -0.06 | -0.13% | 47.20 | 47.49 | 47.09 | 1,441,531 |
| Jul 01 2024 | 47.46 | 0.10 | 0.21% | 47.42 | 47.87 | 47.42 | 1,744,768 |
| Jun 28 2024 | 47.36 | -0.19 | -0.40% | 47.50 | 47.72 | 47.26 | 2,130,412 |
| Jun 27 2024 | 47.55 | -0.87 | -1.80% | 48.00 | 48.20 | 47.45 | 1,665,016 |
| Jun 26 2024 | 48.42 | -0.13 | -0.27% | 48.50 | 48.7708 | 48.24 | 1,210,328 |
| Jun 25 2024 | 48.55 | -0.40 | -0.82% | 48.50 | 48.77 | 48.33 | 1,374,630 |
| Jun 24 2024 | 48.95 | 0.23 | 0.47% | 48.72 | 49.35 | 48.65 | 1,098,018 |
| Jun 21 2024 | 48.72 | -0.55 | -1.12% | 48.76 | 49.43 | 48.69 | 1,377,661 |
| Jun 20 2024 | 49.27 | 0.56 | 1.15% | 49.50 | 49.51 | 48.80 | 1,966,755 |
| Jun 18 2024 | 48.71 | -0.21 | -0.43% | 48.32 | 48.74 | 48.27 | 1,863,559 |
| Jun 17 2024 | 48.92 | 0.79 | 1.64% | 48.76 | 49.02 | 48.35 | 2,141,024 |
| Jun 14 2024 | 48.13 | -0.13 | -0.27% | 48.37 | 48.50 | 47.94 | 2,384,684 |
| Jun 13 2024 | 48.26 | 0.65 | 1.37% | 48.46 | 48.68 | 48.11 | 2,762,945 |
| Jun 12 2024 | 47.61 | 0.15 | 0.32% | 47.78 | 48.10 | 47.50 | 1,787,370 |
| Jun 11 2024 | 47.46 | -0.18 | -0.38% | 48.02 | 48.02 | 47.20 | 1,145,867 |
| Jun 10 2024 | 47.64 | 0.33 | 0.70% | 47.35 | 47.76 | 47.18 | 991,883 |
| Jun 07 2024 | 47.31 | -1.69 | -3.45% | 47.60 | 48.07 | 47.23 | 1,926,915 |
| Jun 06 2024 | 49.00 | -0.05 | -0.10% | 49.00 | 49.10 | 48.72 | 1,004,751 |
| Jun 05 2024 | 49.05 | 0.87 | 1.81% | 48.58 | 49.06 | 48.40 | 2,187,360 |
| Jun 04 2024 | 48.1798 | 0.62 | 1.30% | 48.15 | 48.39 | 47.92 | 1,915,565 |
| Jun 03 2024 | 47.56 | 1.03 | 2.21% | 47.91 | 48.03 | 47.20 | 1,703,364 |
| May 31 2024 | 46.53 | -1.15 | -2.41% | 46.24 | 46.58 | 46.05 | 3,015,586 |
| May 30 2024 | 47.68 | 0.28 | 0.59% | 47.24 | 47.76 | 47.07 | 900,721 |
| May 29 2024 | 47.40 | -0.93 | -1.92% | 47.22 | 47.65 | 46.64 | 1,666,083 |
| May 28 2024 | 48.33 | -0.13 | -0.27% | 48.65 | 48.86 | 48.26 | 2,725,377 |
| May 24 2024 | 48.46 | 0.16 | 0.33% | 48.27 | 48.64 | 48.10 | 1,820,734 |
| May 23 2024 | 48.30 | -0.45 | -0.92% | 48.82 | 49.22 | 48.20 | 2,926,451 |
| May 22 2024 | 48.75 | -0.43 | -0.87% | 48.96 | 49.26 | 48.68 | 2,308,100 |
| May 21 2024 | 49.18 | -1.10 | -2.19% | 49.19 | 49.86 | 49.03 | 2,551,064 |
| May 20 2024 | 50.28 | -0.80 | -1.57% | 50.70 | 50.92 | 50.20 | 1,902,590 |
| May 17 2024 | 51.08 | -0.59 | -1.14% | 50.79 | 51.75 | 50.60 | 3,195,092 |
| May 16 2024 | 51.67 | 0.06 | 0.12% | 51.00 | 51.72 | 50.80 | 3,868,628 |
| May 15 2024 | 51.61 | 0.10 | 0.19% | 51.66 | 51.78 | 51.00 | 3,138,291 |
| May 14 2024 | 51.51 | 2.30 | 4.67% | 50.79 | 52.10 | 49.65 | 7,031,489 |
| May 13 2024 | 49.21 | 1.65 | 3.47% | 48.50 | 49.33 | 48.00 | 5,809,755 |
| May 10 2024 | 47.56 | -0.07 | -0.15% | 47.55 | 47.72 | 47.33 | 2,026,744 |
| May 09 2024 | 47.63 | 1.37 | 2.96% | 47.50 | 47.75 | 46.95 | 2,586,029 |
| May 08 2024 | 46.26 | -0.54 | -1.15% | 46.00 | 46.5865 | 45.91 | 1,986,336 |
| May 07 2024 | 46.80 | -0.61 | -1.29% | 46.72 | 47.02 | 46.61 | 1,872,533 |
| May 06 2024 | 47.41 | 0.27 | 0.57% | 47.40 | 47.69 | 47.22 | 1,366,315 |
| May 03 2024 | 47.14 | -0.01 | -0.02% | 47.00 | 47.20 | 46.69 | 2,915,918 |
| May 02 2024 | 47.15 | 3.03 | 6.87% | 45.90 | 47.48 | 44.50 | 4,707,799 |
| May 01 2024 | 44.12 | 0.37 | 0.85% | 43.8499 | 44.39 | 43.65 | 1,687,389 |
| Apr 30 2024 | 43.75 | -0.66 | -1.49% | 44.34 | 44.42 | 43.74 | 2,803,575 |
| Apr 29 2024 | 44.41 | 0.02 | 0.05% | 44.27 | 44.44 | 44.11 | 2,556,490 |
| Apr 26 2024 | 44.39 | 0.95 | 2.19% | 44.40 | 44.75 | 44.01 | 3,161,471 |
