Tencent Holdings ADR (OP: TCEHY )

38.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.72 21.72 21.72 0 +0.27(+1.26%)
Dec 30, 2009 21.10 21.45 21.10 21.45 12,490 +0.56(+2.68%)
Dec 29, 2009 20.65 20.89 20.65 20.89 3,636 +0.14(+0.67%)
Dec 28, 2009 20.80 20.80 20.65 20.75 11,809 -0.05(-0.24%)
Dec 24, 2009 20.90 21.00 20.66 20.80 5,419 +0.69(+3.43%)
Dec 23, 2009 20.11 20.14 19.95 20.11 15,981 +0.31(+1.57%)
Dec 22, 2009 19.71 20.09 19.71 19.80 5,993 +0.09(+0.46%)
Dec 21, 2009 19.63 20.00 19.63 19.71 30,745 +0.11(+0.56%)
Dec 18, 2009 19.60 19.60 19.41 19.60 6,794 -0.11(-0.56%)
Dec 17, 2009 19.85 19.90 19.69 19.71 74,820 -0.94(-4.55%)
Dec 16, 2009 20.41 20.75 20.41 20.65 3,353 +0.15(+0.73%)
Dec 15, 2009 20.84 20.99 20.50 20.50 8,802 +0.10(+0.49%)
Dec 14, 2009 20.40 20.59 20.40 20.40 16,879 +0.25(+1.24%)
Dec 11, 2009 20.11 20.30 20.10 20.15 11,088 +1.11(+5.83%)
Dec 10, 2009 19.00 19.05 18.73 19.04 18,718 -0.02(-0.10%)
Dec 09, 2009 19.08 19.16 19.06 19.06 7,181 -0.02(-0.10%)
Dec 08, 2009 19.00 19.17 18.90 19.08 18,456 -0.21(-1.09%)
Dec 07, 2009 19.27 19.30 19.00 19.29 1,589 -0.21(-1.08%)
Dec 04, 2009 19.45 19.60 19.40 19.50 8,326 +0.10(+0.52%)
Dec 03, 2009 19.40 19.40 19.39 19.40 1,273 +0.11(+0.57%)
Dec 02, 2009 19.40 19.40 19.15 19.29 4,501 +0.14(+0.73%)
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.