FinancialContent is the trusted provider of stock market information to the media industry.
TENCENT UNSP ADR (OP: TCEHY)
58.20 USD  +0.79 (+1.37%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 19, 2018 58.03 58.20 57.76 58.20 2,107,394 +0.79(+1.37%)
Jan 18, 2018 57.51 57.56 57.12 57.42 2,572,391 -0.50(-0.87%)
Jan 17, 2018 57.60 57.97 57.12 57.92 2,636,703 +1.52(+2.70%)
Jan 16, 2018 57.12 57.48 56.34 56.40 3,832,981 -0.51(-0.90%)
Jan 12, 2018 56.92 56.92 56.92 0 +1.57(+2.83%)
Jan 11, 2018 55.10 55.37 54.90 55.35 2,286,094 -0.67(-1.20%)
Jan 10, 2018 56.29 56.30 55.77 56.02 2,633,196 -1.04(-1.82%)
Jan 09, 2018 57.02 57.21 56.65 57.06 3,178,705 +0.59(+1.04%)
Jan 08, 2018 56.27 56.60 56.00 56.47 2,915,373 +0.60(+1.07%)
Jan 05, 2018 55.52 55.88 55.50 55.87 2,837,131 +0.33(+0.59%)
Jan 04, 2018 55.43 55.68 55.27 55.54 3,059,072 +0.75(+1.37%)
Jan 03, 2018 54.51 54.81 54.50 54.79 2,988,963 +0.29(+0.53%)
Jan 02, 2018 53.76 54.50 52.99 54.50 2,411,155 +2.58(+4.97%)
Dec 29, 2017 51.92 51.92 51.92 0 +0.02(+0.04%)
Dec 28, 2017 52.38 52.40 51.79 51.90 1,742,700 +0.37(+0.72%)
Dec 27, 2017 51.42 51.83 51.41 51.53 1,704,038 -0.52(-1.00%)
Dec 26, 2017 52.30 52.38 52.00 52.05 1,290,986 -0.17(-0.33%)
Dec 22, 2017 51.99 52.27 51.60 52.22 1,723,276 +0.37(+0.71%)
Dec 21, 2017 51.53 52.04 51.42 51.85 2,724,183 +1.20(+2.37%)
Dec 20, 2017 51.04 51.08 50.40 50.65 1,622,529 -0.21(-0.42%)
Dec 19, 2017 51.32 51.37 50.53 50.87 2,062,257 -0.23(-0.46%)
Dec 18, 2017 50.85 51.20 50.75 51.10 2,974,495 +0.79(+1.57%)
Dec 15, 2017 50.13 50.50 49.85 50.31 3,209,477 -0.23(-0.46%)
Dec 14, 2017 50.90 50.91 50.50 50.54 2,887,913 -0.71(-1.39%)
Dec 13, 2017 50.95 51.42 50.90 51.25 3,284,281 +0.76(+1.51%)
Dec 12, 2017 50.51 50.60 50.00 50.49 3,240,263 -1.64(-3.15%)
Dec 11, 2017 51.83 52.29 51.83 52.13 2,827,554 +1.65(+3.27%)
Dec 08, 2017 50.78 50.78 50.44 50.48 4,752,006 +1.88(+3.87%)
Dec 07, 2017 48.50 48.70 48.21 48.60 4,462,489 +0.97(+2.04%)
Dec 06, 2017 46.93 47.96 46.79 47.63 7,116,876 -0.39(-0.81%)
Dec 05, 2017 48.00 48.76 47.80 48.02 4,875,847 -0.82(-1.68%)
Dec 04, 2017 50.05 50.05 48.80 48.84 4,872,548 -0.19(-0.39%)
Dec 01, 2017 49.29 49.37 48.85 49.03 5,799,147 -2.15(-4.19%)
Nov 30, 2017 51.40 51.48 51.00 51.17 2,931,559 -0.82(-1.58%)
Nov 29, 2017 52.93 52.94 51.35 51.99 5,081,934 -2.16(-3.98%)
Nov 28, 2017 54.04 54.27 53.87 54.15 3,584,496 +1.15(+2.17%)
Nov 27, 2017 53.20 53.25 52.92 53.00 3,804,434 -0.73(-1.36%)
Nov 24, 2017 54.13 54.14 53.61 53.73 2,679,137 -1.16(-2.11%)
Nov 22, 2017 55.24 55.24 54.51 54.89 4,042,950 -1.01(-1.81%)
Nov 21, 2017 55.91 56.05 55.75 55.90 5,301,593 +1.54(+2.83%)
Nov 20, 2017 54.30 54.77 52.64 54.36 4,325,843 +2.06(+3.94%)
Nov 17, 2017 52.02 52.63 52.01 52.30 4,322,576 +1.10(+2.15%)
Nov 16, 2017 50.71 51.48 50.62 51.20 4,109,768 +1.03(+2.05%)
Nov 15, 2017 50.36 50.48 49.72 50.17 3,109,205 +1.07(+2.18%)
Nov 14, 2017 49.92 49.92 48.95 49.10 3,554,025 -1.06(-2.11%)
Nov 13, 2017 49.70 50.29 49.60 50.16 2,118,134 +0.32(+0.63%)
Nov 10, 2017 49.48 49.88 49.31 49.84 1,599,330 +0.47(+0.96%)
Nov 09, 2017 49.64 49.64 48.87 49.37 2,467,051 -0.40(-0.79%)
Nov 08, 2017 49.64 49.85 49.47 49.76 1,527,482 +0.01(+0.01%)
Nov 07, 2017 50.60 50.60 49.74 49.76 2,827,565 +0.88(+1.80%)
Nov 06, 2017 48.46 49.00 48.46 48.88 2,039,920 +1.63(+3.45%)
Nov 03, 2017 47.31 47.43 46.90 47.25 1,522,533 +0.71(+1.53%)
Nov 02, 2017 46.58 46.61 46.11 46.54 1,832,540 +0.49(+1.06%)
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