Tencent Holdings ADR (OP: TCEHY )

76.67 USD +1.77 (+2.36%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.35 26.79 26.35 26.76 37,072 +0.93(+3.60%)
Feb 25, 2011 25.76 25.91 25.67 25.83 38,158 +0.78(+3.11%)
Feb 24, 2011 25.20 25.30 25.00 25.05 54,640 +0.30(+1.21%)
Feb 23, 2011 24.67 24.94 24.59 24.75 26,606 -0.49(-1.94%)
Feb 22, 2011 25.33 25.40 25.01 25.24 28,332 -1.66(-6.17%)
Feb 18, 2011 26.71 26.94 26.71 26.90 33,537 +0.57(+2.16%)
Feb 17, 2011 26.29 26.33 25.99 26.33 17,294 +0.38(+1.46%)
Feb 16, 2011 25.90 26.05 25.90 25.95 13,182 -0.14(-0.54%)
Feb 15, 2011 26.10 26.10 25.83 26.09 24,008 -0.06(-0.23%)
Feb 14, 2011 26.00 26.16 26.00 26.15 25,744 +0.59(+2.31%)
Feb 11, 2011 25.17 25.56 25.17 25.56 19,463 +1.29(+5.32%)
Feb 10, 2011 24.19 24.29 24.06 24.27 37,601 -0.36(-1.46%)
Feb 09, 2011 24.65 24.69 24.50 24.63 25,319 -0.44(-1.76%)
Feb 08, 2011 24.80 25.09 24.75 25.07 35,462 -1.24(-4.71%)
Feb 07, 2011 26.22 26.35 26.22 26.31 31,816 -0.67(-2.48%)
Feb 04, 2011 26.92 26.98 26.70 26.98 34,536 +0.01(+0.04%)
Feb 03, 2011 26.92 26.98 26.67 26.97 13,502 +0.11(+0.41%)
Feb 02, 2011 26.75 26.89 26.60 26.86 31,006 +0.90(+3.47%)
Feb 01, 2011 25.85 25.96 25.73 25.96 31,315 -0.09(-0.35%)
Jan 31, 2011 26.00 26.06 25.90 26.05 43,909 +0.15(+0.58%)
Jan 28, 2011 26.10 26.20 25.85 25.90 58,747 +0.20(+0.78%)
Jan 27, 2011 25.81 25.82 25.61 25.70 32,138 -0.38(-1.46%)
Jan 26, 2011 26.15 26.15 25.95 26.08 29,000 +0.58(+2.27%)
Jan 25, 2011 25.55 25.55 25.32 25.50 47,744 +0.92(+3.74%)
Jan 24, 2011 24.46 24.59 24.45 24.58 35,526 +0.06(+0.24%)
Jan 21, 2011 24.44 24.60 24.44 24.52 173,357 -0.48(-1.92%)
Jan 20, 2011 25.27 25.27 24.80 25.00 104,751 -0.60(-2.34%)
Jan 19, 2011 25.84 25.84 25.50 25.60 60,616 -0.38(-1.46%)
Jan 18, 2011 25.95 25.98 25.80 25.98 137,778 -0.02(-0.08%)
Jan 14, 2011 26.00 26.00 25.70 26.00 34,855 +1.00(+4.00%)
Jan 13, 2011 24.78 25.05 24.78 25.00 26,175 +0.80(+3.31%)
Jan 12, 2011 23.85 24.25 23.85 24.20 37,818 +1.09(+4.72%)
Jan 11, 2011 23.26 23.29 23.10 23.11 47,208 +0.16(+0.70%)
Jan 10, 2011 23.12 23.12 22.95 22.95 548,762 -0.10(-0.43%)
Jan 07, 2011 22.90 23.10 22.75 23.05 100,123 -0.20(-0.86%)
Jan 06, 2011 23.30 23.30 23.09 23.25 57,268 +0.00(+0.00%)
Jan 05, 2011 22.89 23.25 22.89 23.25 14,001 +0.25(+1.09%)
Jan 04, 2011 22.98 23.00 22.90 23.00 22,315 +0.45(+2.00%)
Jan 03, 2011 22.45 22.69 22.36 22.55 62,351 +0.62(+2.83%)
Dec 31, 2010 21.88 21.99 21.87 21.93 24,680 -0.28(-1.26%)
Dec 30, 2010 22.10 22.22 22.06 22.21 25,060 -0.16(-0.72%)
Dec 29, 2010 22.04 22.38 22.04 22.37 33,622 +0.12(+0.54%)
Dec 28, 2010 22.29 22.29 22.01 22.25 22,519 -0.13(-0.58%)
Dec 27, 2010 22.35 22.52 22.30 22.38 18,124 +0.02(+0.09%)
Dec 23, 2010 22.36 22.41 22.35 22.36 17,841 -0.09(-0.40%)
Dec 22, 2010 22.35 22.56 22.35 22.45 46,182 -0.09(-0.40%)
Dec 21, 2010 22.27 22.65 22.15 22.54 139,686 +0.34(+1.53%)
Dec 20, 2010 22.05 22.25 22.00 22.20 47,736 -0.25(-1.11%)
Dec 17, 2010 22.35 22.45 22.16 22.45 30,769 -0.01(-0.04%)
Dec 16, 2010 22.50 22.57 22.25 22.46 27,389 -0.50(-2.18%)
Dec 15, 2010 23.06 23.07 22.95 22.96 19,651 -0.54(-2.30%)
Dec 14, 2010 23.40 23.58 23.26 23.50 38,294 +0.48(+2.09%)
Dec 13, 2010 23.27 23.30 23.02 23.02 29,602 -0.70(-2.95%)
Dec 10, 2010 23.27 23.72 23.27 23.72 78,251 +0.69(+3.00%)
Dec 09, 2010 22.67 23.03 22.67 23.03 37,252 +0.33(+1.45%)
Dec 08, 2010 22.65 22.70 22.45 22.70 7,642 -0.41(-1.77%)
Dec 07, 2010 22.95 23.27 22.92 23.11 45,772 +0.46(+2.03%)
Dec 06, 2010 22.73 22.81 22.43 22.65 17,509 +0.38(+1.71%)
Dec 03, 2010 22.15 22.34 22.10 22.27 38,300 -0.65(-2.84%)
Dec 02, 2010 22.93 23.05 22.90 22.92 71,335 +0.31(+1.37%)
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.