Tencent Holdings ADR (OP: TCEHY )

66.89 USD -2.75 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.67 34.67 34.20 34.45 1,809,491 -0.92(-2.60%)
May 30, 2017 35.23 35.40 35.10 35.37 1,218,727 -0.20(-0.55%)
May 26, 2017 35.60 35.67 35.46 35.56 1,088,399 -0.14(-0.38%)
May 25, 2017 35.43 35.77 35.36 35.70 1,517,188 +0.64(+1.83%)
May 24, 2017 35.29 35.30 34.97 35.06 1,776,638 -0.52(-1.46%)
May 23, 2017 35.62 35.70 35.36 35.58 2,498,844 -0.40(-1.11%)
May 22, 2017 35.72 36.09 35.25 35.98 3,275,286 +1.15(+3.30%)
May 19, 2017 34.84 34.84 34.63 34.83 2,129,991 +0.76(+2.23%)
May 18, 2017 34.00 34.23 33.69 34.07 2,525,322 +0.70(+2.10%)
May 17, 2017 33.95 34.25 33.30 33.37 3,194,398 -0.22(-0.65%)
May 16, 2017 33.46 33.60 33.36 33.59 3,047,443 -0.13(-0.39%)
May 15, 2017 33.45 33.73 33.41 33.72 1,955,637 +0.26(+0.78%)
May 12, 2017 33.28 33.61 33.25 33.46 1,581,913 +0.72(+2.21%)
May 11, 2017 32.53 32.74 32.43 32.74 936,019 +0.33(+1.00%)
May 10, 2017 32.29 32.46 32.29 32.41 617,471 +0.02(+0.06%)
May 09, 2017 32.30 32.49 32.24 32.39 1,441,650 +0.87(+2.76%)
May 08, 2017 31.48 31.57 31.45 31.52 1,105,412 -0.17(-0.54%)
May 05, 2017 31.32 31.73 31.26 31.69 1,222,162 +0.43(+1.38%)
May 04, 2017 31.39 31.40 31.10 31.26 1,486,813 -0.60(-1.88%)
May 03, 2017 31.96 31.99 31.82 31.86 936,940 -0.06(-0.19%)
May 02, 2017 32.08 32.08 31.49 31.92 1,740,393 +0.27(+0.85%)
May 01, 2017 31.41 31.69 31.41 31.65 813,503 +0.30(+0.96%)
Apr 28, 2017 31.58 31.58 31.33 31.35 965,984 -0.11(-0.35%)
Apr 27, 2017 31.48 31.65 31.35 31.46 804,605 +0.33(+1.06%)
Apr 26, 2017 31.16 31.20 31.10 31.13 919,241 -0.24(-0.77%)
Apr 25, 2017 31.33 31.41 31.21 31.37 1,097,751 +0.58(+1.88%)
Apr 24, 2017 30.80 30.88 30.68 30.79 747,822 +0.31(+1.02%)
Apr 21, 2017 30.55 30.60 30.40 30.48 818,212 -0.20(-0.65%)
Apr 20, 2017 30.70 30.26 30.68 1,315,684 +1.27(+4.32%)
Apr 19, 2017 29.54 29.70 29.37 29.41 496,510 +0.04(+0.12%)
Apr 18, 2017 29.45 29.45 29.24 29.38 727,542 -0.39(-1.33%)
Apr 17, 2017 29.75 29.84 29.55 29.77 649,828 +0.14(+0.47%)
Apr 13, 2017 29.65 29.78 29.60 29.63 380,134 +0.06(+0.20%)
Apr 12, 2017 29.61 29.85 29.54 29.57 1,208,402 +0.60(+2.07%)
Apr 11, 2017 29.11 29.17 28.86 28.97 711,213 -0.23(-0.79%)
Apr 10, 2017 29.31 29.31 29.12 29.20 616,640 -0.12(-0.41%)
Apr 07, 2017 29.36 29.40 29.19 29.32 983,210 -0.20(-0.68%)
Apr 06, 2017 29.35 29.52 29.35 29.52 907,803 +0.13(+0.44%)
Apr 05, 2017 29.55 29.61 29.31 29.39 1,300,902 +0.18(+0.62%)
Apr 04, 2017 29.00 29.27 29.00 29.21 650,735 +0.15(+0.52%)
Apr 03, 2017 29.02 29.16 28.93 29.06 856,516 +0.20(+0.69%)
Mar 31, 2017 29.00 29.00 28.77 28.86 665,968 -0.21(-0.74%)
Mar 30, 2017 29.16 29.20 29.04 29.08 663,447 -0.34(-1.16%)
Mar 29, 2017 29.51 29.53 29.33 29.42 981,348 -0.07(-0.25%)
Mar 28, 2017 29.10 29.63 29.10 29.49 1,174,474 +0.42(+1.44%)
Mar 27, 2017 28.92 29.15 28.80 29.07 934,034 +0.05(+0.17%)
Mar 24, 2017 28.99 29.10 28.94 29.02 630,007 +0.15(+0.52%)
Mar 23, 2017 28.75 28.93 28.56 28.87 953,595 -0.02(-0.07%)
Mar 22, 2017 28.67 29.04 28.45 28.89 1,602,694 -0.23(-0.79%)
Mar 21, 2017 29.54 29.62 29.00 29.12 1,718,386 -0.44(-1.49%)
Mar 20, 2017 29.35 29.61 29.35 29.56 1,320,145 +0.99(+3.48%)
Mar 17, 2017 28.60 28.69 28.56 28.57 732,416 +0.05(+0.16%)
Mar 16, 2017 28.50 28.60 28.45 28.52 1,250,394 +0.67(+2.41%)
Mar 15, 2017 27.52 28.02 27.48 27.85 1,791,401 +0.34(+1.24%)
Mar 14, 2017 27.72 27.72 27.41 27.51 851,621 -0.23(-0.83%)
Mar 13, 2017 27.73 27.76 27.62 27.74 881,610 +0.36(+1.31%)
Mar 10, 2017 27.28 27.42 27.25 27.38 563,814 +0.55(+2.05%)
Mar 09, 2017 26.92 27.02 26.67 26.83 1,178,722 -0.37(-1.36%)
Mar 08, 2017 27.40 27.40 27.15 27.20 860,171 -0.07(-0.27%)
Mar 07, 2017 27.05 27.36 27.05 27.27 839,020 +0.29(+1.06%)
Mar 06, 2017 26.83 27.09 26.80 26.99 535,492 +0.23(+0.86%)
Mar 03, 2017 26.78 26.92 26.73 26.76 605,730 +0.29(+1.10%)
Mar 02, 2017 26.64 26.65 26.47 26.47 748,681 -0.46(-1.71%)
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.