Tencent Holdings ADR (OP: TCEHY )

58.10 USD +1.42 (+2.51%)
Official Closing Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.25 13.52 13.25 13.50 3,501 +0.10(+0.75%)
Jul 30, 2009 13.30 13.50 13.30 13.40 1,277 +0.20(+1.52%)
Jul 29, 2009 13.32 13.45 13.20 13.20 11,430 -0.24(-1.79%)
Jul 28, 2009 13.37 13.44 13.25 13.44 7,993 +0.13(+0.98%)
Jul 27, 2009 13.32 13.32 13.10 13.31 3,571 -0.17(-1.26%)
Jul 24, 2009 13.39 13.48 13.26 13.48 8,057 -0.07(-0.52%)
Jul 23, 2009 13.40 13.55 13.40 13.55 2,559 +0.51(+3.91%)
Jul 22, 2009 12.82 13.05 12.82 13.04 1,247 +0.02(+0.15%)
Jul 21, 2009 13.20 13.20 12.90 13.02 18,457 -0.78(-5.65%)
Jul 20, 2009 13.60 13.90 13.60 13.80 10,907 +0.95(+7.39%)
Jul 17, 2009 12.60 12.89 12.60 12.85 4,084 +0.75(+6.20%)
Jul 16, 2009 11.82 12.10 11.82 12.10 4,105 +0.10(+0.83%)
Jul 15, 2009 11.85 12.00 11.85 12.00 1,051 +0.38(+3.27%)
Jul 14, 2009 11.40 11.62 11.40 11.62 3,076 +0.22(+1.93%)
Jul 13, 2009 11.17 11.40 11.17 11.40 2,863 -0.30(-2.56%)
Jul 10, 2009 11.47 11.70 11.47 11.70 956 -0.02(-0.17%)
Jul 09, 2009 11.68 11.95 11.68 11.72 4,254 -0.18(-1.51%)
Jul 08, 2009 11.65 11.95 11.65 11.90 1,607 +0.55(+4.85%)
Jul 07, 2009 11.40 11.60 11.35 11.35 2,816 +0.12(+1.07%)
Jul 06, 2009 11.16 11.35 11.16 11.23 5,718 -0.12(-1.06%)
Jul 02, 2009 11.50 11.55 11.35 11.35 5,109 -0.45(-3.81%)
Jul 01, 2009 11.50 11.80 11.50 11.80 6,847 +0.15(+1.29%)
Jun 30, 2009 11.75 11.75 11.55 11.65 2,839 -0.65(-5.28%)
Jun 29, 2009 12.20 12.30 12.20 12.30 2,031 +0.22(+1.82%)
Jun 26, 2009 12.05 12.08 11.90 12.08 19,509 +0.13(+1.09%)
Jun 25, 2009 12.07 12.12 11.95 11.95 4,109 +0.35(+3.02%)
Jun 24, 2009 11.54 11.89 11.54 11.60 42,562 +0.55(+4.98%)
Jun 23, 2009 11.15 11.15 10.90 11.05 75,695 -0.40(-3.49%)
Jun 22, 2009 11.55 11.55 11.25 11.45 236,133 -0.30(-2.55%)
Jun 19, 2009 11.45 11.85 11.45 11.75 25,203 +0.60(+5.38%)
Jun 18, 2009 11.15 11.15 11.15 11.15 38,331 +0.00(+0.00%)
Jun 17, 2009 11.15 11.15 11.15 11.15 2,326 -0.25(-2.19%)
Jun 16, 2009 11.40 11.40 11.40 11.40 182 -0.17(-1.47%)
Jun 15, 2009 11.56 11.57 11.56 11.57 360 -0.03(-0.26%)
Jun 12, 2009 11.80 11.80 11.60 11.60 2,200 -0.05(-0.43%)
Jun 11, 2009 11.56 11.65 11.56 11.65 489 +0.05(+0.43%)
Jun 10, 2009 11.40 11.60 11.25 11.60 1,481 +0.35(+3.11%)
Jun 09, 2009 11.20 11.25 11.20 11.25 3,181 -0.45(-3.85%)
Jun 08, 2009 11.50 11.70 11.35 11.70 5,876 +0.05(+0.43%)
Jun 05, 2009 11.65 11.95 11.55 11.65 5,155 +0.00(+0.00%)
Jun 04, 2009 11.46 11.65 11.46 11.65 5,864 +0.45(+4.02%)
Jun 03, 2009 11.60 11.60 11.20 11.20 3,624 +0.36(+3.32%)
Jun 02, 2009 11.00 11.05 10.84 10.84 479,909 -0.16(-1.45%)
Jun 01, 2009 11.14 11.22 11.00 11.00 7,954 +0.05(+0.46%)
May 29, 2009 11.05 11.05 10.95 10.95 11,781 +0.68(+6.62%)
May 28, 2009 10.20 10.30 10.20 10.27 10,051 -0.08(-0.77%)
May 27, 2009 10.30 10.35 10.22 10.35 2,537 +0.25(+2.48%)
May 26, 2009 9.900 10.10 9.850 10.10 12,867 -0.19(-1.87%)
May 22, 2009 10.20 10.31 9.890 10.29 28,864 -0.01(-0.08%)
May 21, 2009 10.13 10.30 9.450 10.30 3,208 +0.13(+1.28%)
May 20, 2009 10.25 10.30 10.17 10.17 3,143 -0.02(-0.20%)
May 19, 2009 10.48 10.48 10.18 10.19 4,215 -0.46(-4.32%)
May 18, 2009 10.65 10.65 10.65 10.65 159 +0.60(+5.97%)
May 15, 2009 10.30 10.30 10.05 10.05 2,506 -0.26(-2.52%)
May 14, 2009 10.40 10.40 10.25 10.31 14,650 +1.11(+12.07%)
May 13, 2009 9.220 9.450 9.170 9.200 3,495 +0.06(+0.66%)
May 12, 2009 9.110 9.450 9.110 9.140 3,360 -0.01(-0.11%)
May 11, 2009 9.110 9.400 9.110 9.150 10,071 -0.30(-3.17%)
May 08, 2009 9.450 9.480 9.450 9.450 1,687 -0.19(-1.97%)
May 07, 2009 9.670 9.750 9.450 9.640 2,258 -0.06(-0.62%)
May 06, 2009 9.700 9.700 9.670 9.700 50,073 +0.03(+0.31%)
May 05, 2009 9.700 9.700 9.660 9.670 3,807 -0.13(-1.33%)
May 04, 2009 9.600 9.800 9.600 9.800 299,750 +0.60(+6.52%)
May 01, 2009 9.200 9.200 9.150 9.200 26,846 +0.03(+0.33%)
Apr 30, 2009 9.150 9.180 9.130 9.170 68,869 +0.27(+3.03%)
Apr 29, 2009 8.800 8.900 8.800 8.900 3,100 +0.65(+7.88%)
Apr 20, 2009 8.250 8.250 8.250 0 +0.45(+5.77%)
Apr 15, 2009 7.800 7.800 7.800 0 -0.12(-1.52%)
Apr 14, 2009 7.920 7.920 7.920 7.920 355 -0.28(-3.41%)
Apr 08, 2009 8.200 8.200 8.200 0 +0.40(+5.13%)
Apr 06, 2009 7.800 7.800 7.800 0 +0.15(+1.96%)
Apr 03, 2009 7.850 7.850 7.650 7.650 800 +0.34(+4.65%)
Mar 30, 2009 7.310 7.310 7.310 0 +0.01(+0.14%)
Mar 26, 2009 7.300 7.300 7.300 7.300 423 -0.40(-5.19%)
Mar 24, 2009 7.700 7.700 7.700 7.700 0 +0.41(+5.62%)
Mar 23, 2009 7.290 7.290 7.290 7.290 400 -0.01(-0.14%)
Mar 17, 2009 7.300 7.300 7.300 7.300 0 +0.05(+0.69%)
Mar 16, 2009 7.250 7.250 7.250 7.250 5,572 +1.20(+19.83%)
Mar 12, 2009 5.900 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 11, 2009 6.050 6.050 6.050 6.050 150 +0.15(+2.54%)
Mar 04, 2009 5.900 5.900 5.900 0 -0.35(-5.60%)
Mar 02, 2009 6.250 6.250 6.250 6.250 150 +0.20(+3.31%)
Feb 27, 2009 6.050 6.050 6.050 6.050 7,000 +0.00(+0.00%)
Feb 26, 2009 6.050 6.050 6.050 6.050 7,000 -0.05(-0.82%)
Feb 25, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 24, 2009 6.100 6.100 6.100 6.100 200 -0.10(-1.61%)
Feb 23, 2009 6.200 6.200 6.200 6.200 700 -0.30(-4.62%)
Feb 20, 2009 6.500 6.500 6.500 6.500 150 +0.40(+6.56%)
Feb 17, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 13, 2009 6.100 6.100 6.100 6.100 500 -0.45(-6.87%)
Dec 31, 2008 6.550 6.550 6.550 6.550 0 +0.30(+4.80%)
Dec 16, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 15, 2008 6.300 6.400 6.250 6.250 76,700 -0.15(-2.34%)
Dec 12, 2008 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 11, 2008 6.400 6.400 6.400 6.400 200 -0.05(-0.78%)
Dec 10, 2008 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 09, 2008 6.450 6.450 6.450 6.450 250 +0.75(+13.16%)
Dec 03, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 02, 2008 5.700 5.700 5.700 5.700 200 -0.30(-5.00%)
Dec 01, 2008 6.000 6.000 6.000 6.000 500 -0.85(-12.41%)
Nov 06, 2008 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 05, 2008 6.850 6.850 6.850 6.850 500 -0.15(-2.14%)
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.