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 (%)
Jul 31, 2017 40.05 40.22 39.79 39.96 1,566,946 +0.59(+1.50%)
Jul 28, 2017 39.21 39.50 39.00 39.37 1,019,071 +0.38(+0.97%)
Jul 27, 2017 39.77 39.77 38.70 38.99 1,680,277 +0.14(+0.36%)
Jul 26, 2017 38.75 38.93 38.55 38.85 1,617,507 +0.03(+0.09%)
Jul 25, 2017 38.85 38.94 38.72 38.81 1,548,557 -0.16(-0.41%)
Jul 24, 2017 38.81 39.02 38.70 38.97 1,282,045 +0.78(+2.06%)
Jul 21, 2017 38.04 38.26 37.98 38.19 1,624,703 +0.03(+0.08%)
Jul 20, 2017 38.34 37.96 38.16 1,391,356 -0.29(-0.75%)
Jul 19, 2017 38.30 38.60 38.28 38.45 2,293,102 +1.37(+3.69%)
Jul 18, 2017 36.84 37.16 36.57 37.08 1,840,133 +0.31(+0.84%)
Jul 17, 2017 36.68 36.85 36.64 36.77 1,975,520 -0.29(-0.78%)
Jul 14, 2017 37.20 36.55 37.06 1,895,273 +0.80(+2.19%)
Jul 13, 2017 36.58 36.59 36.24 36.26 2,026,682 -0.37(-1.00%)
Jul 12, 2017 36.24 36.70 36.20 36.63 1,625,012 +0.80(+2.23%)
Jul 11, 2017 35.74 35.88 35.60 35.83 1,196,721 +0.78(+2.23%)
Jul 10, 2017 34.81 35.08 34.76 35.05 1,054,176 +0.39(+1.13%)
Jul 07, 2017 34.46 34.74 34.41 34.66 1,403,277 +0.38(+1.11%)
Jul 06, 2017 34.78 34.78 34.26 34.28 2,265,190 -0.70(-2.00%)
Jul 05, 2017 34.82 34.99 34.54 34.98 2,663,981 -0.73(-2.04%)
Jul 03, 2017 36.05 36.05 35.69 35.71 880,747 -0.25(-0.70%)
Jun 30, 2017 35.76 36.07 35.75 35.96 4,438,610 +0.13(+0.37%)
Jun 29, 2017 36.33 36.42 35.59 35.83 3,480,960 -1.13(-3.06%)
Jun 28, 2017 36.33 36.96 36.32 36.96 1,999,365 +0.24(+0.65%)
Jun 27, 2017 36.97 37.07 36.69 36.72 2,289,553 +0.18(+0.49%)
Jun 26, 2017 36.54 36.73 36.42 36.54 1,689,367 +0.52(+1.44%)
Jun 23, 2017 36.10 36.20 35.93 36.02 1,943,337 -0.31(-0.85%)
Jun 22, 2017 36.22 36.45 35.97 36.33 1,956,015 +0.38(+1.06%)
Jun 21, 2017 35.91 35.96 35.81 35.95 1,232,607 +0.05(+0.14%)
Jun 20, 2017 35.98 36.08 35.80 35.90 1,619,939 -0.15(-0.42%)
Jun 19, 2017 35.76 36.05 35.60 36.05 1,811,916 +1.07(+3.06%)
Jun 16, 2017 35.05 35.10 34.82 34.98 847,684 +0.17(+0.50%)
Jun 15, 2017 35.09 35.10 34.41 34.80 2,674,561 -0.65(-1.85%)
Jun 14, 2017 35.60 35.82 35.38 35.46 1,893,335 +0.59(+1.69%)
Jun 13, 2017 35.10 35.10 34.73 34.87 1,877,547 +0.34(+0.98%)
Jun 12, 2017 34.70 34.70 33.65 34.53 2,468,187 -0.37(-1.06%)
Jun 09, 2017 35.85 35.99 34.85 34.90 6,065,918 -0.72(-2.02%)
Jun 08, 2017 35.69 35.79 35.35 35.62 3,009,628 +0.61(+1.74%)
Jun 07, 2017 35.07 35.07 34.85 35.01 1,578,049 -0.19(-0.54%)
Jun 06, 2017 35.32 35.35 35.11 35.20 1,183,556 +0.25(+0.72%)
Jun 05, 2017 34.95 35.03 34.88 34.95 1,678,860 +0.04(+0.12%)
Jun 02, 2017 34.73 35.00 34.73 34.91 1,731,036 -0.09(-0.26%)
Jun 01, 2017 34.72 35.04 34.64 35.00 1,626,088 +0.55(+1.60%)
May 31, 2017 34.67 34.67 34.20 34.45 1,809,491 -0.92(-2.60%)
May 30, 2017 35.23 35.40 35.10 35.37 1,218,727 -0.20(-0.55%)
May 26, 2017 35.60 35.67 35.46 35.56 1,088,399 -0.14(-0.38%)
May 25, 2017 35.43 35.77 35.36 35.70 1,517,188 +0.64(+1.83%)
May 24, 2017 35.29 35.30 34.97 35.06 1,776,638 -0.52(-1.46%)
May 23, 2017 35.62 35.70 35.36 35.58 2,498,844 -0.40(-1.11%)
May 22, 2017 35.72 36.09 35.25 35.98 3,275,286 +1.15(+3.30%)
May 19, 2017 34.84 34.84 34.63 34.83 2,129,991 +0.76(+2.23%)
May 18, 2017 34.00 34.23 33.69 34.07 2,525,322 +0.70(+2.10%)
May 17, 2017 33.95 34.25 33.30 33.37 3,194,398 -0.22(-0.65%)
May 16, 2017 33.46 33.60 33.36 33.59 3,047,443 -0.13(-0.39%)
May 15, 2017 33.45 33.73 33.41 33.72 1,955,637 +0.26(+0.78%)
May 12, 2017 33.28 33.61 33.25 33.46 1,581,913 +0.72(+2.21%)
May 11, 2017 32.53 32.74 32.43 32.74 936,019 +0.33(+1.00%)
May 10, 2017 32.29 32.46 32.29 32.41 617,471 +0.02(+0.06%)
May 09, 2017 32.30 32.49 32.24 32.39 1,441,650 +0.87(+2.76%)
May 08, 2017 31.48 31.57 31.45 31.52 1,105,412 -0.17(-0.54%)
May 05, 2017 31.32 31.73 31.26 31.69 1,222,162 +0.43(+1.38%)
May 04, 2017 31.39 31.40 31.10 31.26 1,486,813 -0.60(-1.88%)
May 03, 2017 31.96 31.99 31.82 31.86 936,940 -0.06(-0.19%)
May 02, 2017 32.08 32.08 31.49 31.92 1,740,393 +0.27(+0.85%)
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.