Tencent Holdings ADR (OP: TCEHY )

59.73 USD +1.28 (+2.19%)
Official Closing Price Updated: 5:41 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.76 27.93 27.67 27.86 29,794 +0.32(+1.16%)
Mar 29, 2012 27.79 27.79 27.26 27.54 33,142 -0.51(-1.82%)
Mar 28, 2012 28.28 28.33 27.95 28.05 54,433 -0.31(-1.09%)
Mar 27, 2012 28.73 28.73 28.28 28.36 68,377 -0.15(-0.53%)
Mar 26, 2012 28.55 28.65 28.15 28.51 58,152 +0.00(+0.00%)
Mar 23, 2012 28.65 28.65 28.38 28.51 25,747 +0.01(+0.04%)
Mar 22, 2012 28.15 28.63 28.01 28.50 179,854 +0.58(+2.08%)
Mar 21, 2012 28.00 28.00 27.70 27.92 325,279 +0.03(+0.11%)
Mar 20, 2012 27.83 27.90 27.61 27.89 492,420 -0.56(-1.97%)
Mar 19, 2012 28.14 28.45 28.14 28.45 440,382 +0.60(+2.15%)
Mar 16, 2012 27.90 28.00 27.78 27.85 374,570 +1.11(+4.15%)
Mar 15, 2012 26.70 26.85 26.54 26.74 24,081 +0.84(+3.24%)
Mar 14, 2012 26.09 26.09 25.65 25.90 23,420 -0.05(-0.19%)
Mar 13, 2012 25.85 25.95 25.70 25.95 26,433 +0.30(+1.17%)
Mar 12, 2012 25.74 25.74 25.50 25.65 26,231 +0.17(+0.67%)
Mar 09, 2012 25.40 25.75 25.40 25.48 37,150 +0.10(+0.39%)
Mar 08, 2012 25.30 25.56 25.30 25.38 147,991 +0.26(+1.04%)
Mar 07, 2012 24.87 25.20 24.87 25.12 19,218 +0.37(+1.49%)
Mar 06, 2012 25.16 25.16 24.71 24.75 61,977 -0.64(-2.52%)
Mar 05, 2012 25.69 25.69 25.32 25.39 16,512 -0.23(-0.90%)
Mar 02, 2012 25.61 25.71 25.60 25.62 70,219 -0.18(-0.70%)
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.