Tencent Holdings ADR (OP: TCEHY )

61.20 USD -0.77 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.65 19.65 19.00 19.25 150,712 -0.40(-2.04%)
May 27, 2010 19.25 19.75 19.25 19.65 10,102 +0.67(+3.53%)
May 26, 2010 18.91 19.20 18.85 18.98 39,885 +0.63(+3.43%)
May 25, 2010 18.08 18.37 18.00 18.35 29,074 -0.45(-2.39%)
May 24, 2010 18.75 19.04 18.75 18.80 10,287 -0.08(-0.42%)
May 21, 2010 18.40 18.89 18.26 18.88 42,122 +0.48(+2.61%)
May 20, 2010 18.61 18.86 18.40 18.40 18,807 -0.87(-4.51%)
May 19, 2010 19.41 19.41 19.21 19.27 55,061 -0.46(-2.33%)
May 18, 2010 20.02 20.18 19.50 19.73 31,562 -0.27(-1.35%)
May 17, 2010 19.92 20.00 19.62 20.00 13,632 -0.48(-2.34%)
May 14, 2010 20.71 20.84 20.27 20.48 54,103 +0.05(+0.24%)
May 13, 2010 20.49 20.61 20.01 20.43 28,838 +0.64(+3.23%)
May 12, 2010 19.60 19.80 19.60 19.79 11,842 -0.36(-1.79%)
May 11, 2010 20.05 20.15 20.00 20.15 36,566 +0.25(+1.26%)
May 10, 2010 19.95 20.05 19.80 19.90 33,719 +0.58(+3.00%)
May 07, 2010 19.38 19.68 18.97 19.32 26,667 -0.12(-0.62%)
May 06, 2010 19.90 20.02 18.85 19.44 20,733 -1.13(-5.49%)
May 05, 2010 20.50 20.73 20.40 20.57 14,382 +0.08(+0.39%)
May 04, 2010 21.25 21.25 20.45 20.49 95,560 -1.00(-4.65%)
May 03, 2010 21.39 21.50 21.11 21.49 10,048 +0.80(+3.87%)
Apr 30, 2010 21.00 21.00 20.69 20.69 6,840 -0.21(-1.00%)
Apr 29, 2010 20.79 20.90 20.63 20.90 24,095 +0.20(+0.97%)
Apr 28, 2010 20.41 20.70 20.36 20.70 19,266 +0.40(+1.97%)
Apr 27, 2010 20.81 20.81 20.27 20.30 76,721 -0.96(-4.52%)
Apr 26, 2010 21.33 21.33 21.17 21.26 39,169 +0.21(+1.00%)
Apr 23, 2010 20.97 21.05 20.80 21.05 984,937 +0.80(+3.95%)
Apr 22, 2010 20.20 20.25 20.11 20.25 4,916 +0.15(+0.75%)
Apr 21, 2010 20.32 20.32 20.10 20.10 2,521 -0.15(-0.74%)
Apr 20, 2010 20.34 20.34 20.11 20.25 7,504 +0.20(+1.00%)
Apr 19, 2010 20.04 20.05 19.90 20.05 3,280 -0.01(-0.05%)
Apr 16, 2010 20.30 20.49 20.05 20.06 5,610 -0.50(-2.43%)
Apr 15, 2010 20.74 20.74 20.50 20.56 8,113 -0.29(-1.39%)
Apr 14, 2010 20.85 20.90 20.83 20.85 14,874 +0.20(+0.97%)
Apr 13, 2010 20.84 20.84 20.55 20.65 35,427 -0.08(-0.39%)
Apr 12, 2010 20.94 20.95 20.71 20.73 38,905 -0.06(-0.29%)
Apr 09, 2010 20.80 20.96 20.78 20.79 19,471 +0.24(+1.17%)
Apr 08, 2010 20.20 20.55 20.20 20.55 25,996 +0.61(+3.06%)
Apr 07, 2010 20.24 20.24 19.94 19.94 15,196 -0.26(-1.29%)
Apr 06, 2010 19.99 20.20 19.99 20.20 15,211 +0.00(+0.00%)
Apr 05, 2010 19.80 20.20 19.80 20.20 5,814 +0.27(+1.35%)
Apr 01, 2010 19.93 19.93 19.93 0 -0.16(-0.80%)
Mar 31, 2010 20.19 20.19 20.03 20.09 6,223 -0.29(-1.42%)
Mar 30, 2010 20.44 20.44 20.21 20.38 24,363 -0.35(-1.69%)
Mar 29, 2010 20.75 20.75 20.45 20.73 18,955 +0.14(+0.68%)
Mar 26, 2010 20.33 20.60 20.29 20.59 34,076 +0.19(+0.93%)
Mar 25, 2010 20.50 20.54 20.28 20.40 21,550 +0.07(+0.34%)
Mar 24, 2010 20.64 20.64 20.28 20.33 38,097 -0.30(-1.45%)
Mar 23, 2010 20.54 20.63 20.25 20.63 32,099 +0.12(+0.59%)
Mar 22, 2010 20.29 20.51 20.01 20.51 45,753 +0.34(+1.69%)
Mar 19, 2010 20.30 20.30 20.05 20.17 45,051 -0.22(-1.08%)
Mar 18, 2010 20.40 20.40 20.16 20.39 87,138 -1.31(-6.04%)
Mar 17, 2010 21.45 21.70 21.45 21.70 22,674 +0.20(+0.93%)
Mar 16, 2010 21.21 21.60 21.21 21.50 11,143 +0.00(+0.00%)
Mar 15, 2010 21.55 21.55 21.42 21.50 9,892 +0.56(+2.67%)
Mar 12, 2010 21.05 21.05 20.85 20.94 11,521 -0.11(-0.52%)
Mar 11, 2010 21.16 21.18 21.05 21.05 8,786 +0.14(+0.67%)
Mar 10, 2010 20.90 21.25 20.90 20.91 37,104 +0.36(+1.75%)
Mar 09, 2010 20.70 20.70 20.50 20.55 12,274 -0.02(-0.10%)
Mar 08, 2010 20.65 20.70 20.57 20.57 23,444 +0.02(+0.10%)
Mar 05, 2010 20.50 20.55 20.40 20.55 8,570 +0.63(+3.16%)
Mar 04, 2010 19.97 20.00 19.86 19.92 12,356 -0.41(-2.02%)
Mar 03, 2010 20.38 20.55 20.32 20.33 7,897 -0.15(-0.73%)
Mar 02, 2010 20.54 20.55 20.34 20.48 11,108 +0.62(+3.12%)
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.