Tencent Holdings ADR (OP: TCEHY )

64.07 USD +0.08 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.64 32.64 32.45 32.50 12,849 -0.35(-1.07%)
Nov 29, 2012 33.07 33.07 32.85 32.85 33,426 +0.15(+0.46%)
Nov 28, 2012 32.80 32.80 32.31 32.70 32,573 +0.32(+0.99%)
Nov 27, 2012 32.25 32.45 32.25 32.38 15,482 -0.05(-0.15%)
Nov 26, 2012 32.75 32.75 32.40 32.43 37,663 -0.77(-2.32%)
Nov 24, 2012 33.27 33.27 32.99 33.20 11,658 +0.00(+0.00%)
Nov 23, 2012 33.27 33.27 32.99 33.20 11,658 -0.17(-0.51%)
Nov 21, 2012 33.05 33.46 33.05 33.37 21,353 +0.73(+2.24%)
Nov 20, 2012 32.40 32.64 32.27 32.64 44,335 +0.64(+2.00%)
Nov 19, 2012 31.59 32.00 31.59 32.00 173,734 +0.10(+0.31%)
Nov 16, 2012 31.82 31.99 31.71 31.90 230,339 +0.01(+0.03%)
Nov 15, 2012 32.40 32.42 31.77 31.89 338,467 -1.65(-4.92%)
Nov 14, 2012 34.80 34.80 33.54 33.54 34,035 -1.52(-4.34%)
Nov 13, 2012 35.00 35.55 34.80 35.06 62,100 +0.09(+0.26%)
Nov 12, 2012 34.80 35.15 34.80 34.97 49,773 +0.52(+1.52%)
Nov 09, 2012 34.08 34.55 34.08 34.45 39,433 -0.18(-0.53%)
Nov 08, 2012 35.10 35.10 34.63 34.63 25,889 -0.25(-0.72%)
Nov 07, 2012 35.80 35.80 34.70 34.88 38,688 -1.05(-2.92%)
Nov 06, 2012 35.81 35.93 35.60 35.93 9,029 +0.24(+0.67%)
Nov 05, 2012 35.80 35.80 35.38 35.69 20,294 -0.16(-0.45%)
Nov 02, 2012 36.15 36.15 35.66 35.85 41,094 -0.29(-0.80%)
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.