Stockscreener 앱 받기
71.68
2.18%
-1.60
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $71.88 | $71.32 | $0.56 | 1,407,329.0 | -2.18% |
| 2025-08-06 | $73.33 | $72.35 | $0.98 | 2,703,121.0 | +2.48% |
| 2025-08-05 | $71.65 | $70.85 | $0.80 | 1,678,271.0 | +1.85% |
| 2025-08-04 | $70.49 | $70.04 | $0.45 | 1,805,201.0 | +3.39% |
| 2025-08-01 | $68.06 | $67.36 | $0.70 | 1,769,756.0 | -3.08% |
| 2025-07-31 | $70.32 | $69.70 | $0.62 | 1,473,091.0 | +0.91% |
| 2025-07-30 | $69.87 | $69.17 | $0.70 | 1,358,497.0 | -0.98% |
| 2025-07-29 | $70.71 | $70.11 | $0.60 | 1,468,542.0 | +0.04% |
| 2025-07-28 | $70.52 | $69.96 | $0.5635 | 1,126,501.0 | -0.11% |
| 2025-07-25 | $70.44 | $69.61 | $0.83 | 1,008,076.0 | -0.31% |
| 2025-07-24 | $70.94 | $70.24 | $0.70 | 1,418,561.0 | +0.07% |
| 2025-07-23 | $70.64 | $69.92 | $0.72 | 3,047,993.0 | +3.93% |
| 2025-07-22 | $67.80 | $66.85 | $0.95 | 2,300,021.0 | +1.58% |
| 2025-07-21 | $67.02 | $66.06 | $0.96 | 2,252,518.0 | +0.92% |
| 2025-07-18 | $66.74 | $65.80 | $0.94 | 3,021,688.0 | -0.36% |
| 2025-07-17 | $66.50 | $65.68 | $0.82 | 1,192,971.0 | +0.02% |
| 2025-07-16 | $66.35 | $65.41 | $0.94 | 2,990,769.0 | +0.39% |
| 2025-07-15 | $66.03 | $65.36 | $0.67 | 2,801,487.0 | +3.68% |
| 2025-07-14 | $63.72 | $63.28 | $0.44 | 1,037,036.0 | +0.86% |
Tencent Holdings Ltd. ADR 주식 (TCEHY) 연도별 가격 이력
이 심층 분석에서는 Tencent Holdings Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCEHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tencent Holdings Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $73.33 | $67.36 | $5.97 | 9,363,678.0 | +2.30% |
| 2025-07 | $70.94 | $62.70 | $8.23 | 35,406,020.0 | +8.64% |
| 2025-06 | $66.27 | $63.31 | $2.96 | 38,808,822.0 | +2.74% |
| 2025-05 | $68.53 | $60.94 | $7.59 | 51,243,302.0 | +2.82% |
| 2025-04 | $64.93 | $52.30 | $12.63 | 104,783,164.0 | -4.35% |
| 2025-03 | $71.82 | $60.96 | $10.86 | 108,189,335.0 | +3.62% |
| 2025-02 | $67.60 | $51.61 | $15.99 | 95,837,571.0 | +16.20% |
| 2025-01 | $54.50 | $46.76 | $7.74 | 94,977,350.0 | -0.30% |
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.84 | $51.19 | $4.65 | 37,724,042.0 | +3.16% |
| 2024-11 | $56.54 | $49.97 | $6.57 | 43,853,782.0 | -1.17% |
| 2024-10 | $62.57 | $51.96 | $10.61 | 68,602,038.0 | -5.76% |
| 2024-09 | $57.36 | $46.70 | $10.66 | 54,928,195.0 | +14.20% |
| 2024-08 | $49.03 | $44.96 | $4.07 | 48,547,999.0 | +5.34% |
| 2024-07 | $51.02 | $44.98 | $6.04 | 47,205,319.0 | -2.77% |
| 2024-06 | $49.51 | $47.18 | $2.33 | 32,674,373.0 | +1.78% |
| 2024-05 | $52.10 | $43.65 | $8.45 | 62,059,128.0 | +6.35% |
| 2024-04 | $44.75 | $38.14 | $6.61 | 58,592,910.0 | +12.09% |
| 2024-03 | $39.13 | $34.02 | $5.11 | 48,504,260.0 | +11.70% |
| 2024-02 | $37.98 | $33.00 | $4.98 | 61,313,649.0 | +0.29% |
| 2024-01 | $38.79 | $33.48 | $5.31 | 83,841,119.0 | +0.00% |
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $40.55 | $37.69 | $2.86 | 20,048,776.0 | +2.07% |
| 2023-09 | $42.84 | $37.89 | $4.95 | 43,692,043.0 | -6.62% |
| 2023-08 | $45.43 | $40.19 | $5.24 | 51,621,779.0 | -9.86% |
| 2023-07 | $46.15 | $41.04 | $5.11 | 55,962,134.0 | +8.12% |
| 2023-06 | $46.46 | $40.09 | $6.37 | 65,045,800.0 | +7.49% |
| 2023-05 | $44.80 | $38.88 | $5.92 | 80,927,251.0 | -10.89% |
| 2023-04 | $49.77 | $42.13 | $7.64 | 57,762,126.0 | -9.27% |
| 2023-03 | $50.18 | $42.05 | $8.13 | 89,139,059.0 | +11.21% |
| 2023-02 | $50.64 | $43.35 | $7.29 | 68,659,823.0 | -9.83% |
| 2023-01 | $52.88 | $43.95 | $8.93 | 69,413,144.0 | +15.08% |
0.00%
0.89%
자본화:
|
볼륨(24시간):