Tencent Holdings ADR (OP: TCEHY )

75.50 USD +0.58 (+0.77%)
Official Closing Price Updated: 3:59 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.72 21.72 21.72 0 +0.27(+1.26%)
Dec 30, 2009 21.10 21.45 21.10 21.45 12,490 +0.56(+2.68%)
Dec 29, 2009 20.65 20.89 20.65 20.89 3,636 +0.14(+0.67%)
Dec 28, 2009 20.80 20.80 20.65 20.75 11,809 -0.05(-0.24%)
Dec 24, 2009 20.90 21.00 20.66 20.80 5,419 +0.69(+3.43%)
Dec 23, 2009 20.11 20.14 19.95 20.11 15,981 +0.31(+1.57%)
Dec 22, 2009 19.71 20.09 19.71 19.80 5,993 +0.09(+0.46%)
Dec 21, 2009 19.63 20.00 19.63 19.71 30,745 +0.11(+0.56%)
Dec 18, 2009 19.60 19.60 19.41 19.60 6,794 -0.11(-0.56%)
Dec 17, 2009 19.85 19.90 19.69 19.71 74,820 -0.94(-4.55%)
Dec 16, 2009 20.41 20.75 20.41 20.65 3,353 +0.15(+0.73%)
Dec 15, 2009 20.84 20.99 20.50 20.50 8,802 +0.10(+0.49%)
Dec 14, 2009 20.40 20.59 20.40 20.40 16,879 +0.25(+1.24%)
Dec 11, 2009 20.11 20.30 20.10 20.15 11,088 +1.11(+5.83%)
Dec 10, 2009 19.00 19.05 18.73 19.04 18,718 -0.02(-0.10%)
Dec 09, 2009 19.08 19.16 19.06 19.06 7,181 -0.02(-0.10%)
Dec 08, 2009 19.00 19.17 18.90 19.08 18,456 -0.21(-1.09%)
Dec 07, 2009 19.27 19.30 19.00 19.29 1,589 -0.21(-1.08%)
Dec 04, 2009 19.45 19.60 19.40 19.50 8,326 +0.10(+0.52%)
Dec 03, 2009 19.40 19.40 19.39 19.40 1,273 +0.11(+0.57%)
Dec 02, 2009 19.40 19.40 19.15 19.29 4,501 +0.14(+0.73%)
Dec 01, 2009 19.00 19.15 18.81 19.15 49,489 +0.47(+2.52%)
Nov 30, 2009 18.60 18.68 18.40 18.68 7,768 +0.38(+2.08%)
Nov 27, 2009 18.15 18.30 18.04 18.30 8,548 -0.85(-4.44%)
Nov 25, 2009 18.90 19.15 18.90 19.15 2,138 +0.35(+1.86%)
Nov 24, 2009 18.95 18.95 18.51 18.80 15,952 -0.50(-2.59%)
Nov 23, 2009 19.30 19.30 19.12 19.30 10,625 +0.80(+4.32%)
Nov 20, 2009 18.75 18.75 18.40 18.50 53,505 -0.10(-0.54%)
Nov 19, 2009 18.86 18.86 18.54 18.60 5,314 -0.44(-2.31%)
Nov 18, 2009 19.03 19.04 18.82 19.04 10,720 -0.21(-1.09%)
Nov 17, 2009 19.39 19.39 19.05 19.25 3,567 -0.10(-0.52%)
Nov 16, 2009 19.30 19.35 19.05 19.35 5,063 +0.02(+0.10%)
Nov 13, 2009 19.01 19.35 19.01 19.33 7,029 +0.33(+1.74%)
Nov 12, 2009 19.10 19.10 18.96 19.00 6,328 -0.40(-2.06%)
Nov 11, 2009 19.40 19.40 19.20 19.40 5,385 +0.95(+5.15%)
Nov 10, 2009 18.40 18.55 18.33 18.45 5,440 +0.27(+1.49%)
Nov 09, 2009 18.12 18.24 18.12 18.18 8,194 +0.13(+0.72%)
Nov 06, 2009 17.98 18.16 17.80 18.05 18,272 -0.20(-1.10%)
Nov 05, 2009 18.00 18.25 17.99 18.25 35,906 -0.02(-0.11%)
Nov 04, 2009 17.90 18.30 17.90 18.27 20,699 +0.27(+1.50%)
Nov 03, 2009 17.60 18.00 17.60 18.00 30,264 -0.80(-4.26%)
Nov 02, 2009 18.70 18.95 18.43 18.80 62,750 +1.56(+9.05%)
Oct 30, 2009 17.50 17.78 17.23 17.24 16,734 -0.16(-0.92%)
Oct 29, 2009 17.40 17.60 17.20 17.40 17,958 -0.51(-2.85%)
Oct 28, 2009 18.39 18.39 17.91 17.91 25,149 -0.94(-4.99%)
Oct 27, 2009 19.15 19.15 18.83 18.85 11,908 -0.10(-0.53%)
Oct 26, 2009 19.40 19.40 18.82 18.95 9,142 -0.17(-0.89%)
Oct 23, 2009 19.12 19.12 19.12 19.12 4,507 -0.05(-0.26%)
Oct 22, 2009 18.90 19.24 18.85 19.17 13,882 +1.07(+5.91%)
Oct 21, 2009 18.36 18.39 18.06 18.10 19,363 -0.35(-1.90%)
Oct 20, 2009 18.45 18.45 18.45 18.45 5,713 -0.30(-1.60%)
Oct 19, 2009 18.44 18.75 18.44 18.75 27,240 +1.04(+5.87%)
Oct 16, 2009 17.71 17.78 17.62 17.71 51,833 -0.28(-1.56%)
Oct 15, 2009 17.66 17.99 17.66 17.99 3,251 -0.01(-0.06%)
Oct 14, 2009 17.61 18.04 17.61 18.00 9,764 +1.39(+8.37%)
Oct 13, 2009 16.80 16.89 16.61 16.61 11,502 +0.31(+1.90%)
Oct 12, 2009 16.52 16.54 16.30 16.30 46,324 -0.25(-1.51%)
Oct 09, 2009 16.50 16.80 16.50 16.55 14,049 -0.65(-3.78%)
Oct 08, 2009 16.94 17.25 16.94 17.20 46,479 +0.78(+4.75%)
Oct 07, 2009 16.44 16.44 16.23 16.42 10,352 +0.08(+0.49%)
Oct 06, 2009 15.91 16.36 15.91 16.34 12,962 +0.34(+2.12%)
Oct 05, 2009 15.71 16.00 15.71 16.00 851 +0.00(+0.00%)
Oct 02, 2009 15.84 16.00 15.83 16.00 11,838 +0.14(+0.88%)
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.