Tencent Holdings ADR (OP: TCEHY )

66.44 USD -3.20 (-4.60%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.04 32.04 31.69 31.95 22,801 -0.21(-0.65%)
Mar 27, 2013 32.25 32.25 31.97 32.16 25,019 +0.18(+0.56%)
Mar 26, 2013 31.05 32.07 31.05 31.98 101,064 +1.50(+4.92%)
Mar 25, 2013 31.07 31.07 30.32 30.48 227,286 -1.22(-3.85%)
Mar 22, 2013 32.00 32.10 31.70 31.70 222,063 -1.20(-3.65%)
Mar 21, 2013 32.56 33.16 32.40 32.90 356,308 -0.88(-2.61%)
Mar 20, 2013 33.80 33.99 33.78 33.78 244,348 +0.68(+2.05%)
Mar 19, 2013 33.32 33.51 33.09 33.10 63,136 -0.95(-2.79%)
Mar 18, 2013 34.16 34.16 33.78 34.05 25,067 -1.19(-3.38%)
Mar 15, 2013 35.43 35.48 35.19 35.24 26,377 -0.36(-1.01%)
Mar 14, 2013 35.52 35.70 35.52 35.60 24,304 -0.30(-0.84%)
Mar 13, 2013 35.66 36.06 35.66 35.90 32,444 -0.08(-0.22%)
Mar 12, 2013 35.64 36.13 35.64 35.98 59,946 -0.23(-0.64%)
Mar 11, 2013 36.55 36.55 36.10 36.21 28,644 -0.62(-1.68%)
Mar 08, 2013 36.51 36.83 36.51 36.83 21,601 +0.68(+1.88%)
Mar 07, 2013 35.87 36.25 35.87 36.15 25,987 +0.23(+0.64%)
Mar 06, 2013 36.20 36.20 35.85 35.92 28,678 +0.12(+0.34%)
Mar 05, 2013 35.31 35.90 35.31 35.80 27,720 +0.50(+1.42%)
Mar 04, 2013 35.15 35.57 35.13 35.30 56,496 +0.63(+1.82%)
Mar 01, 2013 34.68 34.75 34.50 34.67 32,744 +0.02(+0.06%)
Feb 28, 2013 34.65 34.74 34.33 34.65 30,385 +0.20(+0.58%)
Feb 27, 2013 33.85 34.55 33.85 34.45 19,521 +0.07(+0.20%)
Feb 26, 2013 34.31 34.54 34.25 34.38 28,171 -0.22(-0.64%)
Feb 22, 2013 33.94 34.65 33.94 34.60 85,411 -0.33(-0.94%)
Feb 21, 2013 35.15 35.15 34.70 34.93 42,512 -0.27(-0.77%)
Feb 20, 2013 35.47 35.58 35.17 35.20 21,499 -0.25(-0.71%)
Feb 19, 2013 35.65 35.65 35.45 35.45 22,935 -0.08(-0.23%)
Feb 15, 2013 35.50 35.63 35.42 35.53 36,678 +0.29(+0.82%)
Feb 14, 2013 35.05 35.27 35.04 35.24 33,957 +0.00(+0.00%)
Feb 13, 2013 34.98 35.25 34.98 35.24 19,486 +0.27(+0.77%)
Feb 12, 2013 35.10 35.14 34.86 34.97 15,581 +0.02(+0.06%)
Feb 11, 2013 35.10 35.10 34.78 34.95 24,926 -0.07(-0.21%)
Feb 08, 2013 35.00 35.13 34.71 35.02 16,106 +0.08(+0.23%)
Feb 07, 2013 34.90 35.04 34.75 34.94 15,802 +0.56(+1.63%)
Feb 06, 2013 34.18 34.39 34.18 34.38 39,130 +0.19(+0.56%)
Feb 04, 2013 34.51 34.66 34.15 34.19 19,404 -0.67(-1.92%)
Feb 01, 2013 34.85 34.91 34.65 34.86 34,006 -0.25(-0.71%)
Jan 31, 2013 35.10 35.21 35.00 35.11 34,466 +0.11(+0.31%)
Jan 30, 2013 34.96 35.05 34.81 35.00 30,199 +0.31(+0.89%)
Jan 29, 2013 34.54 34.70 34.36 34.69 39,010 +0.19(+0.55%)
Jan 28, 2013 34.69 34.69 34.36 34.50 28,182 -0.03(-0.09%)
Jan 25, 2013 34.71 34.71 34.50 34.53 26,964 -0.64(-1.82%)
Jan 24, 2013 34.91 35.20 34.91 35.17 40,181 +0.47(+1.35%)
Jan 23, 2013 34.86 34.89 34.57 34.70 20,969 -0.10(-0.29%)
Jan 22, 2013 34.84 34.84 34.69 34.80 19,723 -0.24(-0.68%)
Jan 18, 2013 34.63 35.10 34.63 35.04 26,715 +0.29(+0.83%)
Jan 17, 2013 34.71 34.95 34.56 34.75 27,775 +0.15(+0.43%)
Jan 16, 2013 34.27 34.60 34.27 34.60 24,831 +1.38(+4.14%)
Jan 15, 2013 33.42 33.42 33.05 33.22 29,143 +0.33(+1.02%)
Jan 14, 2013 32.95 32.97 32.72 32.89 36,192 -0.14(-0.42%)
Jan 12, 2013 32.84 33.04 32.84 33.03 36,019 +0.00(+0.00%)
Jan 11, 2013 32.84 33.04 32.84 33.03 36,019 +0.01(+0.03%)
Jan 10, 2013 32.73 33.02 32.68 33.02 29,613 +0.33(+1.01%)
Jan 09, 2013 32.75 32.75 32.53 32.69 26,028 -0.16(-0.49%)
Jan 08, 2013 32.96 32.96 32.70 32.85 9,764 -0.15(-0.45%)
Jan 07, 2013 32.95 33.00 32.78 33.00 16,557 -0.47(-1.40%)
Jan 04, 2013 33.29 33.71 33.26 33.47 20,180 +0.17(+0.51%)
Jan 03, 2013 33.67 33.67 33.30 33.30 70,960 -0.30(-0.89%)
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.