Tencent Holdings ADR (OP: TCEHY )

79.42 USD -1.01 (-1.26%)
Official Closing Price Updated: 4:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.37 34.55 34.14 34.50 31,455 +0.31(+0.91%)
Apr 29, 2013 33.55 34.23 33.45 34.19 79,242 +0.53(+1.57%)
Apr 26, 2013 32.95 33.67 32.99 33.66 90,876 +0.67(+2.03%)
Apr 25, 2013 32.81 33.13 32.81 32.99 32,544 +0.19(+0.58%)
Apr 24, 2013 32.51 32.85 32.51 32.80 20,144 +0.26(+0.80%)
Apr 23, 2013 32.39 32.68 32.39 32.54 70,837 -0.26(-0.79%)
Apr 22, 2013 32.59 33.00 32.59 32.80 42,489 +0.13(+0.40%)
Apr 19, 2013 32.35 32.70 32.34 32.67 57,024 +0.93(+2.93%)
Apr 18, 2013 31.75 31.95 31.61 31.74 51,790 +0.09(+0.28%)
Apr 17, 2013 31.87 31.92 31.54 31.65 97,890 +0.15(+0.48%)
Apr 16, 2013 31.50 31.58 31.33 31.50 33,759 +0.21(+0.67%)
Apr 15, 2013 31.70 31.73 31.16 31.29 39,521 -0.70(-2.19%)
Apr 12, 2013 32.31 32.38 31.85 31.99 29,528 -0.36(-1.11%)
Apr 11, 2013 32.05 32.45 32.05 32.35 47,173 -0.14(-0.43%)
Apr 10, 2013 32.29 32.50 32.07 32.49 28,037 +0.31(+0.96%)
Apr 09, 2013 31.66 32.18 31.65 32.18 19,674 +1.19(+3.84%)
Apr 08, 2013 30.84 31.11 30.83 30.99 119,697 +0.52(+1.71%)
Apr 05, 2013 30.30 30.47 29.84 30.47 179,798 -0.39(-1.26%)
Apr 04, 2013 31.02 31.02 30.70 30.86 32,238 +0.07(+0.23%)
Apr 03, 2013 31.12 31.50 30.76 30.79 42,116 -0.46(-1.47%)
Apr 02, 2013 31.55 31.55 31.16 31.25 24,387 -0.07(-0.22%)
Apr 01, 2013 31.56 31.97 31.21 31.32 85,114 -0.63(-1.97%)
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%)
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.