Tencent Holdings ADR (OP: TCEHY )

75.95 USD +1.20 (+1.61%)
Official Closing Price Updated: 2:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.62 23.62 23.00 23.16 17,174 -0.79(-3.30%)
Oct 28, 2011 24.15 24.23 23.90 23.95 25,225 -0.20(-0.83%)
Oct 27, 2011 24.00 24.34 23.68 24.15 26,396 +1.44(+6.34%)
Oct 26, 2011 22.68 22.93 22.21 22.71 40,243 +0.26(+1.16%)
Oct 25, 2011 22.60 22.63 22.34 22.45 24,652 +0.17(+0.76%)
Oct 24, 2011 22.03 22.45 22.03 22.28 34,995 +1.27(+6.04%)
Oct 21, 2011 20.91 21.31 20.91 21.01 30,481 +0.22(+1.06%)
Oct 20, 2011 21.09 21.09 20.71 20.79 22,826 -0.40(-1.89%)
Oct 19, 2011 21.45 21.75 21.19 21.19 25,238 -0.52(-2.40%)
Oct 18, 2011 21.67 22.11 21.20 21.71 57,000 -0.35(-1.59%)
Oct 17, 2011 22.73 22.85 22.05 22.06 37,142 -0.11(-0.50%)
Oct 14, 2011 22.15 22.53 22.15 22.17 13,782 +0.07(+0.32%)
Oct 13, 2011 22.09 22.36 21.84 22.10 28,138 -0.38(-1.69%)
Oct 12, 2011 22.20 22.74 22.20 22.48 21,446 +0.64(+2.93%)
Oct 11, 2011 21.62 21.98 21.62 21.84 12,847 -0.02(-0.09%)
Oct 10, 2011 21.74 22.01 21.74 21.86 17,806 +0.08(+0.37%)
Oct 07, 2011 22.03 22.04 21.60 21.78 24,598 +0.73(+3.47%)
Oct 06, 2011 20.79 21.13 20.74 21.05 44,029 +1.80(+9.35%)
Oct 05, 2011 18.56 19.40 18.56 19.25 60,049 +0.35(+1.85%)
Oct 04, 2011 18.33 18.90 18.26 18.90 72,706 +0.00(+0.00%)
Oct 03, 2011 19.25 19.31 18.85 18.90 58,943 -1.87(-9.00%)
Sep 30, 2011 21.15 21.15 20.71 20.77 82,338 -0.10(-0.48%)
Sep 29, 2011 21.10 21.31 20.51 20.87 21,563 +0.20(+0.97%)
Sep 28, 2011 21.07 21.36 20.67 20.67 19,202 -0.10(-0.48%)
Sep 27, 2011 20.38 21.00 20.38 20.77 59,887 +0.57(+2.82%)
Sep 26, 2011 20.27 20.27 19.97 20.20 35,558 -0.19(-0.93%)
Sep 23, 2011 20.16 20.44 20.10 20.39 33,248 +1.10(+5.70%)
Sep 22, 2011 20.28 20.28 19.29 19.29 39,036 -1.71(-8.14%)
Sep 21, 2011 21.76 21.76 21.00 21.00 95,525 -0.91(-4.15%)
Sep 20, 2011 22.19 22.20 21.91 21.91 25,602 -0.37(-1.66%)
Sep 19, 2011 22.05 22.39 22.04 22.28 20,822 -0.52(-2.28%)
Sep 16, 2011 22.79 23.03 22.74 22.80 49,792 +0.10(+0.44%)
Sep 15, 2011 22.55 22.75 22.39 22.70 26,691 -0.58(-2.49%)
Sep 14, 2011 22.85 23.28 22.76 23.28 16,827 +0.39(+1.70%)
Sep 13, 2011 22.75 23.18 22.57 22.89 21,212 +0.24(+1.06%)
Sep 12, 2011 22.76 22.76 22.35 22.65 32,117 -0.32(-1.39%)
Sep 09, 2011 23.66 23.66 22.97 22.97 24,639 -0.69(-2.92%)
Sep 08, 2011 24.06 24.06 23.58 23.66 25,710 -0.72(-2.95%)
Sep 07, 2011 24.28 24.50 23.89 24.38 28,022 +0.67(+2.83%)
Sep 06, 2011 23.19 23.72 23.14 23.71 19,412 -0.04(-0.17%)
Sep 02, 2011 23.67 23.95 23.61 23.75 71,292 -0.19(-0.79%)
Sep 01, 2011 24.12 24.40 23.75 23.94 46,620 +0.00(+0.00%)
Aug 31, 2011 23.95 23.95 23.67 23.94 30,619 +0.54(+2.31%)
Aug 30, 2011 23.34 23.43 23.02 23.40 26,181 +0.10(+0.43%)
Aug 29, 2011 23.01 23.47 23.01 23.30 26,256 +0.49(+2.15%)
Aug 26, 2011 22.34 22.81 22.17 22.81 26,763 +0.55(+2.47%)
Aug 25, 2011 22.40 22.78 22.10 22.26 76,310 -0.48(-2.11%)
Aug 24, 2011 22.50 22.90 22.27 22.74 41,123 +0.09(+0.40%)
Aug 23, 2011 22.31 22.65 22.02 22.65 42,527 +1.12(+5.20%)
Aug 22, 2011 21.90 21.90 21.50 21.53 31,193 -0.45(-2.05%)
Aug 19, 2011 22.05 22.44 21.78 21.98 30,187 -0.40(-1.79%)
Aug 18, 2011 22.35 22.80 22.25 22.38 53,165 -0.72(-3.12%)
Aug 17, 2011 23.20 23.34 23.10 23.10 45,226 -0.05(-0.22%)
Aug 16, 2011 23.39 23.40 23.13 23.15 41,217 -1.25(-5.12%)
Aug 15, 2011 24.11 24.45 24.11 24.40 32,736 +0.64(+2.69%)
Aug 12, 2011 23.97 24.08 23.61 23.76 42,752 -0.42(-1.74%)
Aug 11, 2011 22.98 24.18 22.98 24.18 73,423 +2.78(+12.99%)
Aug 10, 2011 24.43 24.43 21.40 21.40 99,493 -3.13(-12.76%)
Aug 09, 2011 23.43 24.53 23.25 24.53 39,788 +1.02(+4.34%)
Aug 08, 2011 24.36 24.53 23.40 23.51 34,826 -1.59(-6.33%)
Aug 05, 2011 25.20 25.65 24.73 25.10 43,113 -0.15(-0.59%)
Aug 04, 2011 25.90 25.97 25.15 25.25 96,466 -1.05(-3.99%)
Aug 03, 2011 26.17 26.45 26.05 26.30 35,286 +0.15(+0.57%)
Aug 02, 2011 26.30 26.68 26.15 26.15 20,770 -0.35(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.