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 (%)
Mar 31, 2016 20.32 20.47 20.32 20.44 1,428,722 -0.01(-0.05%)
Mar 30, 2016 20.64 20.64 20.32 20.45 871,932 -0.11(-0.54%)
Mar 29, 2016 20.30 20.57 20.13 20.56 260,263 -0.01(-0.05%)
Mar 28, 2016 20.20 20.58 20.20 20.57 424,261 +0.28(+1.38%)
Mar 24, 2016 20.29 20.29 20.29 0 -0.24(-1.17%)
Mar 23, 2016 20.45 20.61 20.43 20.53 1,062,797 -0.05(-0.24%)
Mar 22, 2016 20.60 20.61 20.37 20.58 929,539 +0.21(+1.03%)
Mar 21, 2016 20.52 20.55 20.37 20.37 1,293,283 -0.15(-0.73%)
Mar 18, 2016 20.42 20.66 20.37 20.52 999,924 +0.16(+0.79%)
Mar 17, 2016 19.67 20.40 19.67 20.36 822,240 +0.79(+4.04%)
Mar 16, 2016 19.44 19.65 19.27 19.57 656,255 +0.13(+0.67%)
Mar 15, 2016 19.53 19.53 19.31 19.44 306,391 -0.25(-1.27%)
Mar 14, 2016 19.31 19.73 19.31 19.69 360,744 +0.40(+2.07%)
Mar 11, 2016 19.00 19.29 18.85 19.29 524,524 +0.63(+3.38%)
Mar 10, 2016 18.70 18.98 18.40 18.66 508,763 +0.01(+0.05%)
Mar 09, 2016 18.71 18.71 18.60 18.65 520,727 +0.01(+0.05%)
Mar 08, 2016 18.85 18.85 18.60 18.64 205,840 -0.25(-1.32%)
Mar 07, 2016 18.71 18.99 18.52 18.89 404,719 -0.33(-1.72%)
Mar 04, 2016 19.11 19.26 18.95 19.22 546,599 +0.14(+0.73%)
Mar 03, 2016 18.91 19.13 18.90 19.08 319,672 -0.04(-0.21%)
Mar 02, 2016 19.00 19.12 18.92 19.12 328,026 +0.05(+0.26%)
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.