Tencent Holdings ADR (OP: TCEHY )

77.20 USD -1.20 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.