FinancialContent is the trusted provider of stock market information to the media industry.
TENCENT UNSP ADR (OP: TCEHY)
25.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EST, Jan 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 13, 2017 25.80 25.80 25.80 0 +0.13(+0.51%)
Jan 12, 2017 25.78 25.78 25.56 25.67 894,696 -0.29(-1.12%)
Jan 11, 2017 26.01 26.03 25.88 25.96 1,066,317 +0.05(+0.21%)
Jan 10, 2017 25.35 26.12 25.22 25.91 2,412,257 +0.62(+2.47%)
Jan 09, 2017 25.30 25.30 25.12 25.28 455,529 +0.08(+0.32%)
Jan 06, 2017 25.33 25.35 25.06 25.20 745,589 +0.12(+0.48%)
Jan 05, 2017 25.08 25.18 24.95 25.08 805,524 +0.53(+2.16%)
Jan 04, 2017 24.48 24.58 24.35 24.55 977,782 +0.10(+0.43%)
Jan 03, 2017 24.35 24.54 24.25 24.45 802,159 +0.23(+0.93%)
Dec 30, 2016 24.22 24.22 24.22 0 -0.14(-0.57%)
Dec 29, 2016 24.16 24.43 24.15 24.36 863,562 +0.82(+3.47%)
Dec 28, 2016 23.65 23.78 23.49 23.54 639,494 +0.38(+1.64%)
Dec 27, 2016 23.12 23.18 23.05 23.17 487,571 +0.05(+0.24%)
Dec 23, 2016 23.11 23.11 23.11 0 -0.03(-0.13%)
Dec 22, 2016 23.30 23.38 23.09 23.14 1,169,278 -0.41(-1.74%)
Dec 21, 2016 23.52 23.59 23.45 23.55 787,652 +0.04(+0.17%)
Dec 20, 2016 23.55 23.60 23.35 23.51 1,069,983 +0.25(+1.07%)
Dec 19, 2016 23.43 23.50 23.25 23.26 699,066 -0.15(-0.64%)
Dec 16, 2016 23.66 23.72 23.32 23.41 852,522 -0.26(-1.10%)
Dec 15, 2016 23.67 23.84 23.51 23.67 964,938 -0.21(-0.88%)
Dec 14, 2016 24.22 24.28 23.85 23.88 1,359,768 -0.39(-1.61%)
Dec 13, 2016 23.93 24.35 23.90 24.27 1,326,590 +0.45(+1.89%)
Dec 12, 2016 23.93 23.99 23.77 23.82 1,164,499 -0.63(-2.58%)
Dec 09, 2016 24.49 24.54 24.25 24.45 1,208,773 +0.00(+0.00%)
Dec 08, 2016 24.85 24.85 24.40 24.45 739,194 -0.21(-0.85%)
Dec 07, 2016 24.62 24.70 24.38 24.66 665,115 +0.32(+1.29%)
Dec 06, 2016 24.50 24.66 24.30 24.34 960,201 -0.28(-1.12%)
Dec 05, 2016 24.46 24.70 24.28 24.62 581,465 +0.33(+1.36%)
Dec 02, 2016 24.51 24.58 24.27 24.29 1,386,436 -0.44(-1.78%)
Dec 01, 2016 25.01 25.07 24.66 24.73 1,230,845 -0.21(-0.84%)
Nov 30, 2016 25.05 25.14 24.92 24.94 751,357 -0.06(-0.24%)
Nov 29, 2016 24.89 25.39 24.83 25.00 1,039,136 +0.00(+0.02%)
Nov 28, 2016 24.95 25.44 24.95 25.00 576,888 +0.20(+0.79%)
Nov 25, 2016 24.82 25.11 24.52 24.80 545,862 -0.04(-0.16%)
Nov 23, 2016 24.84 24.84 24.84 0 -0.44(-1.74%)
Nov 22, 2016 25.31 25.34 25.23 25.28 607,947 +0.17(+0.68%)
Nov 21, 2016 24.95 25.12 24.93 25.11 768,929 -0.11(-0.46%)
Nov 18, 2016 25.14 25.26 25.06 25.23 574,981 +0.13(+0.52%)
Nov 17, 2016 25.01 25.35 24.98 25.09 656,671 +0.11(+0.46%)
Nov 16, 2016 25.14 25.53 24.50 24.98 1,073,554 -0.27(-1.07%)
Nov 15, 2016 24.73 25.34 24.66 25.25 1,668,772 +0.67(+2.73%)
Nov 14, 2016 24.77 25.08 24.40 24.58 1,306,179 -0.77(-3.04%)
Nov 11, 2016 25.39 25.43 25.13 25.35 2,093,382 -0.95(-3.61%)
Nov 10, 2016 26.75 26.75 26.10 26.30 1,381,101 +0.05(+0.21%)
Nov 09, 2016 26.32 26.42 26.04 26.25 1,182,592 -0.40(-1.52%)
Nov 08, 2016 26.50 26.82 26.47 26.65 1,214,892 +0.19(+0.72%)
Nov 07, 2016 26.30 26.57 26.02 26.46 1,520,557 +0.97(+3.81%)
Nov 04, 2016 25.59 26.65 25.42 25.49 804,721 -0.45(-1.73%)
Nov 03, 2016 26.13 26.16 25.87 25.94 1,062,865 -0.23(-0.88%)
Nov 02, 2016 26.38 26.45 26.08 26.17 1,730,494 -0.27(-1.02%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More