Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	TCEHY	44.40	44.75	44.30	44.39	0.95	3,111,471	8,839	44.38	44.40
2024-04-25	Q	TCEHY	43.01	43.53	42.91	43.44	-0.41	1,733,459	5,314	43.17	43.53
2024-04-24	Q	TCEHY	43.59	43.86	43.50	43.85	1.37	4,274,872	11,160	43.82	43.86
2024-04-23	Q	TCEHY	42.24	42.57	42.16	42.48	1.46	4,275,117	10,683	42.48	42.52
2024-04-22	Q	TCEHY	40.67	41.12	40.64	41.02	2.04	3,885,038	11,008	41.01	41.02
2024-04-19	Q	TCEHY	38.90	39.10	38.84	38.98	0.04	3,189,847	6,967	38.92	38.99
2024-04-18	Q	TCEHY	38.98	39.06	38.70	38.94	0.73	3,833,615	8,695	38.75	38.99
2024-04-17	Q	TCEHY	38.47	38.58	38.14	38.21	-0.17	1,850,149	5,132	38.21	38.25
2024-04-16	Q	TCEHY	38.37	38.56	38.27	38.38	-0.09	2,417,955	7,069	38.38	38.48
2024-04-15	Q	TCEHY	38.76	38.87	38.36	38.47	-0.23	2,526,488	7,175	38.46	38.52
2024-04-12	Q	TCEHY	39.10	39.30	38.62	38.70	-1.18	3,522,399	7,960	38.65	38.84
2024-04-11	Q	TCEHY	40.05	40.10	39.66	39.88	0.54	2,922,705	7,208	39.50	39.77
2024-04-10	Q	TCEHY	39.42	39.60	39.19	39.34	0.25	2,144,807	6,270	39.34	39.38
2024-04-09	Q	TCEHY	39.04	39.16	38.93	39.09	-0.44	1,755,809	7,372	39.06	39.09
2024-04-08	Q	TCEHY	39.17	39.89	39.13	39.53	0.11	2,806,917	8,411	39.47	39.54
2024-04-05	Q	TCEHY	39.40	39.78	39.33	39.42	0.02	2,597,131	6,312	39.42	39.48
2024-04-04	Q	TCEHY	39.78	39.83	39.28	39.40	-0.08	1,315,776	5,661	39.31	39.41
2024-04-03	Q	TCEHY	39.43	39.56	39.29	39.48	0.03	1,239,565	4,149	39.49	39.55
2024-04-02	Q	TCEHY	39.40	39.67	39.33	39.45	0.02	1,241,767	4,798	39.44	39.51
2024-04-01	Q	TCEHY	39.32	39.55	39.185	39.43	0.40	2,339,846	7,298	39.44	39.47
2024-03-29	Q	TCEHY	38.85	39.13	38.76	39.03	0.12	0	0
2024-03-28	Q	TCEHY	38.85	39.13	38.76	39.03	0.12	1,469,480	5,361	38.90	39.03
2024-03-27	Q	TCEHY	38.57	38.92	38.49	38.91	0.86	3,079,862	10,052	38.85	38.92
2024-03-26	Q	TCEHY	38.11	38.30	38.00	38.05	1.10	1,871,142	7,498	38.00	38.05
2024-03-25	Q	TCEHY	36.84	37.00	36.76	36.95	0.04	1,818,411	6,530	36.93	36.96
2024-03-22	Q	TCEHY	36.87	37.00	36.64	36.91	0.07	2,444,373	7,642	36.88	36.92
2024-03-21	Q	TCEHY	37.05	37.085	36.74	36.84	-0.37	3,420,828	9,757	36.81	36.85
2024-03-20	Q	TCEHY	37.09	37.45	36.92	37.21	0.64	2,529,926	9,412	37.18	37.25
2024-03-19	Q	TCEHY	36.57	36.615	36.24	36.57	-0.28	1,842,651	5,449	36.54	36.59
2024-03-18	Q	TCEHY	36.93	37.05	36.75	36.85	0.71	2,464,062	9,361	36.83	36.87
2024-03-15	Q	TCEHY	36.21	36.35	36.08	36.14	-0.42	1,071,688	5,077	36.10	36.14
2024-03-14	Q	TCEHY	36.82	36.87	36.40	36.56	-0.48	2,377,015	6,482	36.54	36.56
2024-03-13	Q	TCEHY	37.00	37.51	36.98	37.04	0.06	3,836,431	8,140	37.01	37.06
2024-03-12	Q	TCEHY	36.92	37.00	36.70	36.98	1.37	2,352,189	9,245	36.93	37.00
2024-03-11	Q	TCEHY	35.49	35.92	35.44	35.61	1.10	2,476,063	7,826	35.55	35.64
2024-03-08	Q	TCEHY	34.47	34.69	34.38	34.51	-0.12	2,277,516	6,657	34.45	34.52
2024-03-07	Q	TCEHY	34.56	34.72	34.47	34.63	-0.35	1,908,094	6,174	34.63	34.69
2024-03-06	Q	TCEHY	35.03	35.24	34.92	34.98	0.92	4,304,210	9,364	34.95	34.99
2024-03-05	Q	TCEHY	34.30	34.335	34.02	34.06	-0.67	3,115,180	7,972	34.05	34.07
2024-03-04	Q	TCEHY	35.13	35.15	34.62	34.73	-0.54	1,631,744	7,632	34.72	34.76
2024-03-01	Q	TCEHY	35.15	35.43	35.03	35.31	0.368	2,146,386	5,158	35.27	35.38
2024-02-29	Q	TCEHY	35.25	35.30	34.86	34.942	-0.038	5,149,617	9,885	34.89	34.96
2024-02-28	Q	TCEHY	35.49	35.49	34.915	34.98	-1.44	3,087,102	10,192	34.95	34.99
2024-02-27	Q	TCEHY	36.43	36.51	36.35	36.42	-0.11	1,958,496	7,999	36.40	36.42
2024-02-26	Q	TCEHY	36.63	36.84	36.51	36.53	-0.42	2,692,670	7,679	36.53	36.61
2024-02-23	Q	TCEHY	37.06	37.19	36.73	36.95	0.01	1,665,437	7,666	36.95	37.00
2024-02-22	Q	TCEHY	37.04	37.14	36.70	36.94	0.20	3,543,898	8,647	36.91	37.00
2024-02-21	Q	TCEHY	36.73	37.05	36.60	36.74	0.75	1,974,676	7,272	36.26	36.77
2024-02-20	Q	TCEHY	36.29	36.37	33.00	35.99	-0.92	3,671,519	11,066	35.99	36.00
2024-02-19	Q	TCEHY	37.30	37.33	36.89	36.91	0.28	0	0
2024-02-16	Q	TCEHY	37.30	37.33	36.89	36.91	0.28	2,314,424	6,855	36.85	37.20
2024-02-15	Q	TCEHY	36.58	36.74	36.46	36.63	-0.61	2,100,981	5,217	36.60	36.70
2024-02-14	Q	TCEHY	36.99	37.28	36.88	37.24	0.45	2,753,610	6,353	37.17	37.24
2024-02-13	Q	TCEHY	36.88	37.40	36.609	36.79	-0.70	2,569,207	7,553	36.70	36.82
2024-02-12	Q	TCEHY	37.05	37.98	37.01	37.49	0.43	2,181,621	8,003	37.43	37.58
2024-02-09	Q	TCEHY	36.32	37.07	36.30	37.06	0.83	2,060,403	6,861	37.00	37.18
2024-02-08	Q	TCEHY	36.61	36.74	36.21	36.23	-1.04	3,867,856	11,828	36.21	36.23
2024-02-07	Q	TCEHY	37.27	37.54	37.03	37.27	-0.48	2,330,109	9,056	37.25	37.29
2024-02-06	Q	TCEHY	36.97	37.75	36.83	37.75	1.70	3,979,068	11,770	37.68	37.75
2024-02-05	Q	TCEHY	35.59	36.14	35.37	36.05	0.76	4,001,937	11,593	36.05	36.11
2024-02-02	Q	TCEHY	35.35	35.42	35.09	35.29	0.41	4,409,078	10,907	35.28	35.31
2024-02-01	Q	TCEHY	34.92	35.00	34.6775	34.88	0.04	4,953,905	12,328	34.86	34.88
2024-01-31	Q	TCEHY	34.60	35.20	34.50	34.84	-0.06	3,748,824	11,337	34.80	34.84
2024-01-30	Q	TCEHY	34.80	35.04	34.75	34.90	-0.82	4,044,826	9,966	34.86	34.95
2024-01-29	Q	TCEHY	36.10	36.10	35.38	35.72	-0.83	4,463,005	11,271	35.68	35.72