Tencent Holdings ADR (OP: TCEHY )

74.75 USD -1.04 (-1.37%)
Official Closing Price Updated: 4:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.86 18.90 18.80 18.87 561,988 -0.12(-0.63%)
Oct 29, 2015 19.13 19.13 18.91 18.99 285,920 -0.39(-2.01%)
Oct 28, 2015 19.29 19.42 19.23 19.38 1,063,908 +0.12(+0.65%)
Oct 27, 2015 19.23 19.33 19.17 19.25 802,014 +0.03(+0.16%)
Oct 26, 2015 19.40 19.40 19.20 19.23 674,090 -0.50(-2.53%)
Oct 23, 2015 19.65 19.73 19.56 19.73 1,624,681 +0.51(+2.63%)
Oct 22, 2015 19.10 19.27 18.92 19.22 1,117,822 +0.14(+0.73%)
Oct 21, 2015 19.16 19.32 19.08 19.08 2,732,963 -0.11(-0.57%)
Oct 20, 2015 18.92 19.30 18.91 19.19 2,126,474 +0.19(+0.97%)
Oct 19, 2015 19.00 19.13 18.78 19.00 854,957 -0.05(-0.29%)
Oct 16, 2015 18.90 19.10 18.90 19.06 457,397 +0.17(+0.88%)
Oct 15, 2015 18.61 18.93 18.60 18.89 280,000 +0.51(+2.80%)
Oct 14, 2015 18.39 18.52 18.36 18.38 169,875 -0.01(-0.05%)
Oct 13, 2015 18.49 18.51 18.26 18.39 556,985 -0.19(-1.02%)
Oct 12, 2015 18.55 18.61 18.49 18.58 481,240 +0.00(+0.00%)
Oct 09, 2015 18.50 18.70 18.41 18.58 963,060 -0.10(-0.54%)
Oct 08, 2015 18.50 18.75 18.36 18.68 753,822 +0.23(+1.25%)
Oct 07, 2015 18.27 18.47 18.24 18.45 616,034 +0.35(+1.95%)
Oct 06, 2015 18.25 18.25 17.93 18.10 445,103 -0.15(-0.84%)
Oct 05, 2015 18.00 18.30 18.00 18.25 377,437 +0.47(+2.64%)
Oct 02, 2015 17.17 17.90 17.17 17.78 596,975 +0.63(+3.67%)
Oct 01, 2015 16.93 17.20 16.92 17.15 1,176,561 +0.27(+1.60%)
Sep 30, 2015 16.55 16.92 16.55 16.88 446,462 +0.36(+2.18%)
Sep 29, 2015 16.51 16.59 16.38 16.52 555,516 +0.05(+0.30%)
Sep 28, 2015 16.75 16.75 16.36 16.47 296,652 -0.29(-1.73%)
Sep 25, 2015 16.87 17.15 16.72 16.76 516,885 -0.10(-0.59%)
Sep 24, 2015 16.60 16.87 16.50 16.86 706,354 +0.23(+1.38%)
Sep 23, 2015 16.93 16.93 16.63 16.63 1,189,357 -0.10(-0.60%)
Sep 22, 2015 16.63 16.78 16.59 16.73 578,799 -0.46(-2.68%)
Sep 21, 2015 17.20 17.32 17.15 17.19 245,021 +0.04(+0.23%)
Sep 18, 2015 17.51 17.51 17.10 17.15 330,847 -0.27(-1.55%)
Sep 17, 2015 16.99 17.70 16.99 17.42 281,923 -0.31(-1.75%)
Sep 16, 2015 17.41 17.76 17.41 17.73 2,503,948 +0.78(+4.60%)
Sep 15, 2015 16.86 17.13 16.59 16.95 2,234,920 +0.41(+2.48%)
Sep 14, 2015 16.56 16.57 16.33 16.54 363,977 -0.02(-0.12%)
Sep 11, 2015 16.32 16.57 16.32 16.56 617,819 -0.04(-0.24%)
Sep 10, 2015 16.39 16.76 16.17 16.60 921,230 -0.17(-1.01%)
Sep 09, 2015 17.11 17.28 16.77 16.77 1,212,093 -0.08(-0.47%)
Sep 08, 2015 16.71 16.98 16.50 16.85 465,619 +0.75(+4.66%)
Sep 04, 2015 16.10 16.10 16.10 0 -0.59(-3.54%)
Sep 03, 2015 16.62 16.78 16.50 16.69 299,258 +0.24(+1.46%)
Sep 02, 2015 16.40 16.45 16.20 16.45 399,717 +0.37(+2.30%)
Sep 01, 2015 16.34 16.38 16.02 16.08 483,061 -0.77(-4.57%)
Aug 31, 2015 16.88 16.95 16.75 16.85 493,667 -0.10(-0.59%)
Aug 28, 2015 16.91 17.05 16.83 16.95 487,010 -0.52(-2.98%)
Aug 27, 2015 16.94 17.47 16.93 17.47 857,583 +0.61(+3.62%)
Aug 26, 2015 16.87 16.44 16.86 1,382,106 -0.29(-1.69%)
Aug 25, 2015 17.30 17.69 17.02 17.15 1,148,185 +1.56(+10.04%)
Aug 24, 2015 14.90 16.20 14.90 15.59 1,545,927 -1.02(-6.11%)
Aug 21, 2015 16.85 16.92 16.50 16.60 1,117,864 -0.55(-3.21%)
Aug 20, 2015 17.26 17.38 17.14 17.15 688,179 -0.61(-3.43%)
Aug 19, 2015 17.99 18.00 17.62 17.76 1,224,046 -0.24(-1.33%)
Aug 18, 2015 17.97 18.01 17.82 18.00 294,808 -0.34(-1.85%)
Aug 17, 2015 18.23 18.35 18.01 18.34 1,827,127 -0.21(-1.13%)
Aug 14, 2015 18.41 18.58 18.39 18.55 930,592 +0.06(+0.32%)
Aug 13, 2015 18.52 18.59 18.40 18.49 309,027 +1.33(+7.75%)
Aug 12, 2015 17.55 17.61 17.16 17.16 1,251,572 -0.91(-5.04%)
Aug 11, 2015 18.00 18.10 17.90 18.07 178,754 -0.49(-2.64%)
Aug 10, 2015 18.26 18.59 18.26 18.56 183,400 +0.37(+2.03%)
Aug 07, 2015 18.09 18.25 18.08 18.19 184,928 +0.16(+0.89%)
Aug 06, 2015 18.18 18.33 17.95 18.03 175,905 -0.42(-2.28%)
Aug 05, 2015 18.35 18.53 18.32 18.45 109,422 +0.03(+0.16%)
Aug 04, 2015 18.42 18.54 18.29 18.42 196,025 +0.12(+0.66%)
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.