Tencent Holdings ADR (OP: TCEHY )

62.70 USD -2.34 (-3.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 18.35 18.50 18.27 18.30 204,037 -0.31(-1.67%)
Jul 31, 2015 18.60 18.80 18.59 18.61 221,596 +0.09(+0.49%)
Jul 30, 2015 18.37 18.58 18.34 18.52 215,645 -0.29(-1.54%)
Jul 29, 2015 18.65 18.84 18.55 18.81 474,508 +0.00(+0.00%)
Jul 28, 2015 19.00 19.00 18.67 18.81 519,085 +0.47(+2.56%)
Jul 27, 2015 18.63 18.65 18.33 18.34 720,323 -0.91(-4.75%)
Jul 24, 2015 19.55 19.55 19.19 19.25 1,014,323 -0.41(-2.06%)
Jul 23, 2015 19.75 20.00 19.65 19.66 238,838 -0.20(-1.01%)
Jul 22, 2015 20.15 20.15 19.75 19.86 275,810 -0.29(-1.44%)
Jul 21, 2015 20.16 20.20 20.09 20.15 292,305 -0.02(-0.10%)
Jul 20, 2015 19.97 20.21 19.93 20.17 404,959 +0.26(+1.31%)
Jul 17, 2015 19.74 19.92 19.73 19.91 141,431 +0.46(+2.37%)
Jul 16, 2015 19.24 19.45 19.24 19.45 368,384 +0.34(+1.78%)
Jul 15, 2015 19.50 19.50 19.11 19.11 480,813 -0.61(-3.09%)
Jul 14, 2015 19.45 19.80 19.43 19.72 271,036 +0.27(+1.39%)
Jul 13, 2015 19.24 19.50 19.24 19.45 214,015 +0.26(+1.35%)
Jul 10, 2015 19.30 19.35 19.00 19.19 2,007,265 +0.55(+2.95%)
Jul 09, 2015 18.82 18.90 18.54 18.64 5,167,875 +1.43(+8.34%)
Jul 08, 2015 17.26 17.40 17.17 17.20 1,538,214 -1.21(-6.57%)
Jul 07, 2015 18.64 18.68 17.91 18.42 1,332,971 -0.59(-3.13%)
Jul 06, 2015 19.00 19.15 18.55 19.01 475,613 -1.18(-5.84%)
Jul 02, 2015 20.19 20.19 20.19 0 +0.22(+1.09%)
Jul 01, 2015 20.19 20.19 19.92 19.97 400,268 -0.08(-0.38%)
Jun 30, 2015 20.15 20.15 19.90 20.05 642,295 +0.57(+2.93%)
Jun 29, 2015 19.76 19.82 19.46 19.48 401,867 -0.94(-4.63%)
Jun 26, 2015 20.61 20.79 20.42 20.42 2,724,319 -0.43(-2.04%)
Jun 25, 2015 20.95 20.99 20.81 20.85 418,311 -0.22(-1.04%)
Jun 24, 2015 20.96 21.15 20.95 21.07 486,176 +0.57(+2.78%)
Jun 23, 2015 20.40 20.52 20.36 20.50 646,388 +0.27(+1.33%)
Jun 22, 2015 20.14 20.30 20.14 20.23 620,090 +0.32(+1.63%)
Jun 19, 2015 19.89 20.04 19.84 19.91 730,816 -0.14(-0.72%)
Jun 18, 2015 19.91 20.08 19.84 20.05 1,079,748 +0.16(+0.80%)
Jun 17, 2015 19.90 20.14 19.78 19.89 867,091 +0.02(+0.10%)
Jun 16, 2015 19.96 19.96 19.76 19.87 120,553 +0.03(+0.15%)
Jun 15, 2015 19.82 20.07 19.81 19.84 286,541 -0.38(-1.86%)
Jun 12, 2015 20.29 20.29 20.11 20.21 170,075 +0.10(+0.52%)
Jun 11, 2015 20.03 20.14 19.98 20.11 244,425 +0.09(+0.45%)
Jun 10, 2015 19.89 20.03 19.70 20.02 567,270 +0.03(+0.15%)
Jun 09, 2015 19.95 20.09 19.80 19.99 220,015 +0.13(+0.65%)
Jun 08, 2015 20.08 20.11 19.85 19.86 296,017 -0.21(-1.05%)
Jun 05, 2015 20.04 20.07 19.85 20.07 550,756 -0.17(-0.84%)
Jun 04, 2015 20.46 20.46 20.17 20.24 218,016 -0.24(-1.17%)
Jun 03, 2015 20.46 20.50 20.25 20.48 500,408 +0.28(+1.39%)
Jun 02, 2015 20.20 20.23 20.05 20.20 752,362 +0.23(+1.15%)
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.