Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.95 23.95 23.67 23.94 30,619 +0.54(+2.31%)
Aug 30, 2011 23.34 23.43 23.02 23.40 26,181 +0.10(+0.43%)
Aug 29, 2011 23.01 23.47 23.01 23.30 26,256 +0.49(+2.15%)
Aug 26, 2011 22.34 22.81 22.17 22.81 26,763 +0.55(+2.47%)
Aug 25, 2011 22.40 22.78 22.10 22.26 76,310 -0.48(-2.11%)
Aug 24, 2011 22.50 22.90 22.27 22.74 41,123 +0.09(+0.40%)
Aug 23, 2011 22.31 22.65 22.02 22.65 42,527 +1.12(+5.20%)
Aug 22, 2011 21.90 21.90 21.50 21.53 31,193 -0.45(-2.05%)
Aug 19, 2011 22.05 22.44 21.78 21.98 30,187 -0.40(-1.79%)
Aug 18, 2011 22.35 22.80 22.25 22.38 53,165 -0.72(-3.12%)
Aug 17, 2011 23.20 23.34 23.10 23.10 45,226 -0.05(-0.22%)
Aug 16, 2011 23.39 23.40 23.13 23.15 41,217 -1.25(-5.12%)
Aug 15, 2011 24.11 24.45 24.11 24.40 32,736 +0.64(+2.69%)
Aug 12, 2011 23.97 24.08 23.61 23.76 42,752 -0.42(-1.74%)
Aug 11, 2011 22.98 24.18 22.98 24.18 73,423 +2.78(+12.99%)
Aug 10, 2011 24.43 24.43 21.40 21.40 99,493 -3.13(-12.76%)
Aug 09, 2011 23.43 24.53 23.25 24.53 39,788 +1.02(+4.34%)
Aug 08, 2011 24.36 24.53 23.40 23.51 34,826 -1.59(-6.33%)
Aug 05, 2011 25.20 25.65 24.73 25.10 43,113 -0.15(-0.59%)
Aug 04, 2011 25.90 25.97 25.15 25.25 96,466 -1.05(-3.99%)
Aug 03, 2011 26.17 26.45 26.05 26.30 35,286 +0.15(+0.57%)
Aug 02, 2011 26.30 26.68 26.15 26.15 20,770 -0.35(-1.32%)
Aug 01, 2011 26.75 26.89 26.25 26.50 66,021 +0.45(+1.73%)
Jul 29, 2011 25.99 26.07 25.83 26.05 25,233 +0.00(+0.00%)
Jul 28, 2011 26.16 26.44 26.05 26.05 23,733 -0.05(-0.19%)
Jul 27, 2011 26.59 26.59 26.10 26.10 33,029 -0.32(-1.21%)
Jul 26, 2011 26.74 26.75 26.42 26.42 21,903 +0.21(+0.80%)
Jul 25, 2011 26.21 26.30 26.06 26.21 9,255 -0.09(-0.34%)
Jul 22, 2011 26.30 26.48 26.30 26.30 22,034 -0.18(-0.68%)
Jul 21, 2011 26.01 26.50 26.01 26.48 11,727 -0.24(-0.90%)
Jul 20, 2011 26.77 26.77 26.52 26.72 46,388 -0.03(-0.11%)
Jul 19, 2011 26.47 26.85 26.47 26.75 20,810 -0.10(-0.37%)
Jul 18, 2011 26.84 27.10 26.72 26.85 16,301 -0.25(-0.92%)
Jul 15, 2011 27.08 27.32 27.08 27.10 15,133 +0.39(+1.46%)
Jul 14, 2011 27.01 27.01 26.71 26.71 19,701 +0.12(+0.45%)
Jul 13, 2011 26.45 26.75 26.45 26.59 14,435 +0.84(+3.26%)
Jul 12, 2011 25.45 25.88 25.45 25.75 98,515 -0.49(-1.87%)
Jul 11, 2011 26.70 26.75 26.24 26.24 22,627 -0.91(-3.35%)
Jul 08, 2011 26.75 27.19 26.75 27.15 23,586 -0.74(-2.65%)
Jul 07, 2011 27.75 27.89 27.61 27.89 48,483 +0.17(+0.61%)
Jul 06, 2011 27.43 27.78 27.43 27.72 39,946 +0.07(+0.25%)
Jul 05, 2011 27.78 27.78 27.41 27.65 21,052 -0.04(-0.14%)
Jul 01, 2011 27.29 27.69 27.21 27.69 30,588 +0.29(+1.06%)
Jun 30, 2011 27.27 27.44 27.02 27.40 32,029 +1.00(+3.79%)
Jun 29, 2011 26.17 26.45 26.17 26.40 60,853 -0.47(-1.75%)
Jun 28, 2011 26.76 26.94 26.56 26.87 29,887 -0.09(-0.33%)
Jun 27, 2011 26.75 26.96 26.56 26.96 65,761 +0.20(+0.75%)
Jun 24, 2011 26.82 27.02 26.72 26.76 33,299 +0.51(+1.94%)
Jun 23, 2011 26.24 26.43 26.10 26.25 26,746 -0.60(-2.23%)
Jun 22, 2011 26.74 26.99 26.63 26.85 71,854 +0.53(+2.01%)
Jun 21, 2011 26.24 26.33 25.94 26.32 21,135 +1.02(+4.03%)
Jun 20, 2011 25.34 25.35 25.30 25.30 17,540 +0.90(+3.69%)
Jun 17, 2011 24.37 24.51 24.24 24.40 28,440 -0.80(-3.17%)
Jun 16, 2011 25.42 25.42 25.15 25.20 39,656 -0.64(-2.48%)
Jun 15, 2011 25.92 25.92 25.75 25.84 21,027 -0.09(-0.35%)
Jun 14, 2011 25.92 26.17 25.92 25.93 68,188 -0.45(-1.71%)
Jun 13, 2011 26.54 26.69 26.21 26.38 33,751 +0.46(+1.77%)
Jun 10, 2011 26.16 26.46 25.92 25.92 31,210 -1.20(-4.42%)
Jun 09, 2011 27.20 27.25 26.94 27.12 34,019 -0.68(-2.45%)
Jun 08, 2011 27.76 28.06 27.70 27.80 26,546 -0.02(-0.07%)
Jun 07, 2011 27.75 27.94 27.75 27.82 33,055 -0.24(-0.86%)
Jun 06, 2011 28.35 28.35 28.01 28.06 59,891 -0.31(-1.09%)
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.