Tencent Holdings ADR (OP: TCEHY )

62.62 USD -0.21 (-0.33%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.64 32.64 32.45 32.50 12,849 -0.35(-1.07%)
Nov 29, 2012 33.07 33.07 32.85 32.85 33,426 +0.15(+0.46%)
Nov 28, 2012 32.80 32.80 32.31 32.70 32,573 +0.32(+0.99%)
Nov 27, 2012 32.25 32.45 32.25 32.38 15,482 -0.05(-0.15%)
Nov 26, 2012 32.75 32.75 32.40 32.43 37,663 -0.77(-2.32%)
Nov 24, 2012 33.27 33.27 32.99 33.20 11,658 +0.00(+0.00%)
Nov 23, 2012 33.27 33.27 32.99 33.20 11,658 -0.17(-0.51%)
Nov 21, 2012 33.05 33.46 33.05 33.37 21,353 +0.73(+2.24%)
Nov 20, 2012 32.40 32.64 32.27 32.64 44,335 +0.64(+2.00%)
Nov 19, 2012 31.59 32.00 31.59 32.00 173,734 +0.10(+0.31%)
Nov 16, 2012 31.82 31.99 31.71 31.90 230,339 +0.01(+0.03%)
Nov 15, 2012 32.40 32.42 31.77 31.89 338,467 -1.65(-4.92%)
Nov 14, 2012 34.80 34.80 33.54 33.54 34,035 -1.52(-4.34%)
Nov 13, 2012 35.00 35.55 34.80 35.06 62,100 +0.09(+0.26%)
Nov 12, 2012 34.80 35.15 34.80 34.97 49,773 +0.52(+1.52%)
Nov 09, 2012 34.08 34.55 34.08 34.45 39,433 -0.18(-0.53%)
Nov 08, 2012 35.10 35.10 34.63 34.63 25,889 -0.25(-0.72%)
Nov 07, 2012 35.80 35.80 34.70 34.88 38,688 -1.05(-2.92%)
Nov 06, 2012 35.81 35.93 35.60 35.93 9,029 +0.24(+0.67%)
Nov 05, 2012 35.80 35.80 35.38 35.69 20,294 -0.16(-0.45%)
Nov 02, 2012 36.15 36.15 35.66 35.85 41,094 -0.29(-0.80%)
Nov 01, 2012 35.34 36.15 35.34 36.14 31,688 +0.98(+2.79%)
Oct 31, 2012 35.35 35.50 34.56 35.16 93,341 +0.86(+2.51%)
Oct 26, 2012 34.30 34.30 34.30 0 -0.70(-2.00%)
Oct 25, 2012 35.00 35.26 34.87 35.00 19,486 +0.27(+0.78%)
Oct 24, 2012 34.72 34.99 34.72 34.73 19,429 +1.02(+3.03%)
Oct 23, 2012 34.21 34.21 33.54 33.71 12,881 +0.23(+0.69%)
Oct 19, 2012 33.50 33.70 33.32 33.48 42,762 +0.18(+0.54%)
Oct 18, 2012 33.30 33.75 33.30 33.30 39,107 -0.83(-2.43%)
Oct 17, 2012 33.82 34.13 33.70 34.13 20,832 +0.33(+0.98%)
Oct 16, 2012 33.44 33.91 33.44 33.80 17,977 +0.40(+1.20%)
Oct 15, 2012 33.22 33.55 33.22 33.40 26,033 +0.21(+0.63%)
Oct 12, 2012 33.48 33.51 33.18 33.19 12,060 +0.03(+0.09%)
Oct 11, 2012 33.38 33.45 33.15 33.16 37,704 -0.21(-0.63%)
Oct 10, 2012 33.29 33.59 33.26 33.37 14,937 +0.19(+0.57%)
Oct 09, 2012 33.45 33.65 33.15 33.18 60,058 -0.45(-1.34%)
Oct 08, 2012 33.77 33.77 33.50 33.63 39,890 -0.22(-0.65%)
Oct 06, 2012 34.27 34.27 33.85 33.85 29,723 +0.00(+0.00%)
Oct 05, 2012 34.27 34.27 33.85 33.85 29,723 -0.16(-0.47%)
Oct 04, 2012 34.35 34.37 33.90 34.01 30,576 +0.18(+0.53%)
Oct 03, 2012 33.83 34.27 33.80 33.83 34,281 +0.10(+0.30%)
Oct 02, 2012 33.90 34.10 33.72 33.73 29,688 -0.08(-0.24%)
Oct 01, 2012 33.75 34.34 33.75 33.81 60,888 -0.07(-0.21%)
Sep 28, 2012 34.24 34.24 33.75 33.88 15,693 +0.06(+0.17%)
Sep 27, 2012 33.60 33.83 33.57 33.82 26,459 +1.12(+3.43%)
Sep 26, 2012 32.82 32.83 32.60 32.70 17,197 +0.05(+0.15%)
Sep 25, 2012 33.29 33.30 32.65 32.65 59,432 -0.15(-0.46%)
Sep 24, 2012 32.17 32.84 32.17 32.80 41,523 +0.09(+0.26%)
Sep 21, 2012 32.73 32.93 32.64 32.71 22,103 +0.16(+0.50%)
Sep 20, 2012 32.23 32.59 32.23 32.55 14,881 -0.23(-0.70%)
Sep 19, 2012 32.72 33.20 32.72 32.78 41,330 -0.12(-0.36%)
Sep 18, 2012 32.75 33.03 32.75 32.90 6,704 +0.10(+0.30%)
Sep 17, 2012 33.10 33.10 32.71 32.80 30,916 -0.48(-1.43%)
Sep 14, 2012 33.00 33.56 32.76 33.28 64,617 +0.57(+1.73%)
Sep 13, 2012 32.10 32.95 31.85 32.71 60,579 +0.52(+1.62%)
Sep 12, 2012 32.18 32.39 32.11 32.19 14,394 +0.24(+0.75%)
Sep 11, 2012 31.92 32.01 31.88 31.95 41,584 +0.55(+1.75%)
Sep 10, 2012 31.42 31.82 31.40 31.40 22,398 -0.07(-0.22%)
Sep 07, 2012 31.50 31.61 31.34 31.47 35,037 -0.03(-0.10%)
Sep 06, 2012 30.81 31.50 30.81 31.50 76,981 +1.31(+4.34%)
Sep 05, 2012 30.28 30.42 30.14 30.19 10,494 -0.31(-1.02%)
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.