Tencent Holdings ADR (OP: TCEHY )

63.99 USD +1.13 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

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