Tencent Holdings ADR (OP: TCEHY )

74.67 USD -1.73 (-2.26%)
Official Closing Price Updated: 4:43 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.84 54.84 54.36 54.45 80,702 -0.40(-0.73%)
Oct 30, 2013 55.03 55.18 54.73 54.85 325,849 +0.59(+1.09%)
Oct 29, 2013 54.21 54.33 54.17 54.26 37,817 -1.74(-3.11%)
Oct 28, 2013 56.00 56.11 55.60 56.00 70,317 +1.03(+1.87%)
Oct 25, 2013 55.21 55.21 54.81 54.97 28,116 +0.07(+0.13%)
Oct 24, 2013 54.95 55.15 54.85 54.90 116,702 -0.38(-0.69%)
Oct 23, 2013 55.74 55.74 55.03 55.28 48,216 -1.72(-3.02%)
Oct 22, 2013 56.90 57.24 56.83 57.00 56,040 -0.64(-1.11%)
Oct 21, 2013 57.51 57.99 57.51 57.64 41,610 +1.98(+3.56%)
Oct 18, 2013 55.67 55.70 55.25 55.66 103,662 +1.18(+2.17%)
Oct 17, 2013 54.40 54.55 54.07 54.48 54,710 -0.49(-0.88%)
Oct 16, 2013 54.73 54.99 54.12 54.96 59,334 +0.57(+1.06%)
Oct 15, 2013 54.55 54.72 54.20 54.39 34,681 -0.11(-0.20%)
Oct 14, 2013 53.81 54.99 53.81 54.50 23,816 +0.01(+0.02%)
Oct 11, 2013 53.82 54.58 53.82 54.49 82,369 +0.81(+1.51%)
Oct 10, 2013 53.25 53.73 53.20 53.68 339,473 +0.56(+1.05%)
Oct 09, 2013 53.34 53.34 52.67 53.12 41,389 -0.54(-1.01%)
Oct 08, 2013 54.59 54.92 53.66 53.66 54,964 -0.36(-0.67%)
Oct 07, 2013 53.57 54.10 53.57 54.02 14,661 -0.32(-0.59%)
Oct 04, 2013 54.16 54.50 53.82 54.34 42,034 +0.64(+1.19%)
Oct 03, 2013 53.90 54.16 53.32 53.70 33,083 -0.17(-0.32%)
Oct 02, 2013 53.24 53.87 53.24 53.87 60,737 +1.00(+1.89%)
Oct 01, 2013 52.71 53.03 52.56 52.87 37,568 -0.75(-1.40%)
Sep 27, 2013 53.63 53.95 53.09 53.62 40,591 +0.84(+1.59%)
Sep 26, 2013 52.80 52.94 52.50 52.78 49,892 +0.22(+0.42%)
Sep 25, 2013 52.64 52.80 52.45 52.56 27,399 +0.43(+0.82%)
Sep 24, 2013 52.15 52.17 51.64 52.13 63,094 -0.37(-0.70%)
Sep 23, 2013 52.30 52.72 52.29 52.50 39,321 +0.35(+0.67%)
Sep 20, 2013 53.16 53.35 52.15 52.15 82,840 -1.20(-2.25%)
Sep 19, 2013 53.40 53.40 52.74 53.35 23,478 +0.15(+0.28%)
Sep 18, 2013 52.15 53.20 51.72 53.20 119,749 -0.68(-1.26%)
Sep 17, 2013 54.10 54.15 53.83 53.88 65,763 -0.87(-1.59%)
Sep 16, 2013 54.14 54.79 53.11 54.75 48,819 +1.64(+3.08%)
Sep 13, 2013 52.73 53.23 52.73 53.11 27,571 +0.24(+0.46%)
Sep 12, 2013 52.98 53.40 52.77 52.87 20,539 +0.66(+1.26%)
Sep 11, 2013 51.90 52.24 51.62 52.21 25,666 +0.37(+0.71%)
Sep 10, 2013 51.30 51.89 51.28 51.84 38,201 +0.80(+1.57%)
Sep 09, 2013 50.05 51.04 50.05 51.04 35,305 +0.94(+1.88%)
Sep 06, 2013 49.75 50.40 49.75 50.10 69,238 -0.05(-0.10%)
Sep 05, 2013 49.90 50.21 49.90 50.15 31,685 +1.01(+2.06%)
Sep 04, 2013 48.65 49.20 48.65 49.14 38,073 +0.48(+0.99%)
Sep 03, 2013 49.00 49.00 48.40 48.66 37,434 +2.01(+4.31%)
Aug 30, 2013 46.56 46.73 46.54 46.65 24,061 +0.19(+0.41%)
Aug 29, 2013 46.40 46.80 46.36 46.46 11,252 +0.56(+1.22%)
Aug 28, 2013 45.70 45.99 45.65 45.90 16,233 -0.18(-0.39%)
Aug 27, 2013 46.00 46.45 45.95 46.08 46,147 +0.27(+0.59%)
Aug 26, 2013 46.15 46.15 45.81 45.81 28,080 -0.29(-0.63%)
Aug 23, 2013 46.03 46.13 45.70 46.10 59,906 -0.62(-1.33%)
Aug 22, 2013 46.32 46.74 46.25 46.72 102,653 +0.65(+1.41%)
Aug 21, 2013 46.65 46.65 45.84 46.07 52,396 -1.08(-2.29%)
Aug 20, 2013 46.72 47.19 46.72 47.15 13,491 -0.38(-0.80%)
Aug 19, 2013 47.35 47.83 47.35 47.53 25,128 +0.38(+0.81%)
Aug 16, 2013 47.32 47.45 47.05 47.15 33,544 +0.40(+0.86%)
Aug 15, 2013 46.50 46.99 46.50 46.75 111,006 +0.75(+1.63%)
Aug 14, 2013 47.53 47.53 45.50 46.00 46,888 -1.87(-3.91%)
Aug 13, 2013 47.90 47.90 47.43 47.87 30,466 +0.62(+1.31%)
Aug 12, 2013 47.52 47.52 46.95 47.25 19,218 +1.31(+2.85%)
Aug 09, 2013 45.78 46.20 45.68 45.94 93,104 -0.48(-1.03%)
Aug 08, 2013 46.50 46.50 45.90 46.42 38,709 -0.16(-0.35%)
Aug 07, 2013 46.43 46.69 46.00 46.58 55,459 -1.36(-2.84%)
Aug 06, 2013 47.65 48.30 47.65 47.94 54,479 +0.44(+0.93%)
Aug 05, 2013 47.22 47.80 47.22 47.50 46,883 +0.88(+1.89%)
Aug 02, 2013 46.65 46.65 46.25 46.62 61,784 -0.35(-0.76%)
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.