Tencent Holdings ADR (OP: TCEHY )

58.10 USD +1.42 (+2.51%)
Official Closing Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.45 30.66 30.45 30.47 13,955 +0.16(+0.53%)
Aug 30, 2012 30.92 30.92 30.30 30.31 21,643 -0.74(-2.38%)
Aug 29, 2012 31.10 31.25 31.05 31.05 25,761 -0.30(-0.96%)
Aug 27, 2012 31.56 31.63 31.35 31.35 10,156 -0.20(-0.63%)
Aug 24, 2012 31.35 31.65 31.35 31.55 27,448 -0.07(-0.22%)
Aug 23, 2012 32.15 32.15 31.62 31.62 10,362 -0.10(-0.32%)
Aug 22, 2012 31.44 31.85 31.44 31.72 53,361 -0.03(-0.09%)
Aug 21, 2012 31.91 32.11 31.75 31.75 81,580 -0.32(-1.00%)
Aug 20, 2012 32.00 32.23 32.00 32.07 104,174 +0.17(+0.53%)
Aug 17, 2012 32.23 32.23 31.81 31.90 23,945 +0.28(+0.89%)
Aug 16, 2012 31.48 31.64 31.35 31.62 61,429 +1.56(+5.19%)
Aug 15, 2012 29.97 30.14 29.65 30.06 42,520 +0.54(+1.83%)
Aug 14, 2012 29.55 29.70 29.50 29.52 13,742 +0.32(+1.10%)
Aug 13, 2012 29.25 29.62 29.20 29.20 21,918 -0.75(-2.50%)
Aug 11, 2012 29.92 29.95 29.81 29.95 17,327 +0.00(+0.00%)
Aug 10, 2012 29.92 29.95 29.81 29.95 17,327 -0.75(-2.44%)
Aug 09, 2012 30.58 30.93 30.58 30.70 84,329 +0.40(+1.32%)
Aug 08, 2012 30.35 30.48 30.30 30.30 47,183 -0.02(-0.07%)
Aug 07, 2012 30.27 30.52 30.25 30.32 11,639 +0.19(+0.63%)
Aug 06, 2012 29.89 30.37 29.89 30.13 30,582 +0.05(+0.17%)
Aug 03, 2012 29.98 30.09 29.75 30.08 11,265 +0.88(+3.01%)
Aug 02, 2012 29.60 29.60 29.10 29.20 30,078 -0.28(-0.95%)
Aug 01, 2012 29.45 29.55 29.38 29.48 110,702 -0.03(-0.10%)
Jul 31, 2012 29.86 29.86 29.51 29.51 59,419 +0.03(+0.10%)
Jul 30, 2012 29.46 29.79 29.46 29.48 54,769 -0.36(-1.21%)
Jul 27, 2012 29.36 29.96 29.36 29.84 19,524 +0.76(+2.61%)
Jul 26, 2012 29.10 29.10 28.81 29.08 14,196 +0.22(+0.76%)
Jul 25, 2012 29.21 29.21 28.75 28.86 78,394 -0.39(-1.33%)
Jul 24, 2012 29.09 29.32 29.05 29.25 55,602 +0.00(+0.00%)
Jul 23, 2012 29.05 29.38 28.90 29.25 6,867 -0.21(-0.71%)
Jul 20, 2012 29.62 29.77 29.38 29.46 13,516 +0.16(+0.55%)
Jul 19, 2012 29.21 29.45 29.15 29.30 20,815 +0.50(+1.74%)
Jul 18, 2012 28.84 28.85 28.45 28.80 13,389 -0.62(-2.11%)
Jul 17, 2012 29.30 29.65 29.15 29.42 27,046 +0.49(+1.69%)
Jul 16, 2012 29.03 29.03 28.80 28.93 29,763 +0.00(+0.00%)
Jul 14, 2012 28.55 29.03 28.55 28.93 39,039 +0.00(+0.00%)
Jul 13, 2012 28.55 29.03 28.55 28.93 39,039 +0.46(+1.62%)
Jul 12, 2012 28.36 28.50 28.20 28.47 13,141 -0.72(-2.47%)
Jul 11, 2012 29.50 29.50 29.00 29.19 26,743 -0.11(-0.38%)
Jul 10, 2012 29.66 29.96 29.30 29.30 16,500 -0.12(-0.41%)
Jul 09, 2012 29.36 29.61 29.35 29.42 10,478 -0.72(-2.39%)
Jul 06, 2012 30.14 30.26 30.02 30.14 21,459 -0.22(-0.72%)
Jul 05, 2012 30.23 30.49 30.23 30.36 9,734 +0.11(+0.36%)
Jul 03, 2012 29.90 30.28 29.68 30.25 41,064 +0.88(+3.00%)
Jul 02, 2012 28.92 29.41 28.92 29.37 17,515 +0.07(+0.24%)
Jun 30, 2012 29.06 29.42 29.06 29.30 117,850 -0.12(-0.41%)
Jun 29, 2012 29.06 29.42 29.06 29.42 118,169 +1.27(+4.51%)
Jun 28, 2012 28.00 28.15 27.90 28.15 121,758 -0.94(-3.23%)
Jun 27, 2012 29.14 29.18 28.94 29.09 124,238 +1.03(+3.67%)
Jun 26, 2012 28.00 28.15 27.95 28.06 248,782 -0.16(-0.57%)
Jun 25, 2012 28.30 28.60 28.15 28.22 105,728 -0.39(-1.36%)
Jun 22, 2012 28.96 28.96 28.49 28.61 168,798 -0.21(-0.73%)
Jun 21, 2012 29.60 29.60 28.82 28.82 221,460 -2.03(-6.58%)
Jun 20, 2012 30.60 30.85 30.60 30.85 43,142 +0.13(+0.42%)
Jun 19, 2012 30.47 31.01 30.47 30.72 48,840 +0.67(+2.23%)
Jun 18, 2012 30.40 30.40 29.90 30.05 22,792 +0.35(+1.18%)
Jun 15, 2012 29.42 29.85 29.42 29.70 12,256 +0.53(+1.82%)
Jun 14, 2012 28.80 29.31 28.80 29.17 41,903 +0.19(+0.66%)
Jun 13, 2012 29.10 29.19 28.98 28.98 33,324 -0.28(-0.96%)
Jun 12, 2012 29.39 29.39 28.85 29.26 20,945 +0.14(+0.48%)
Jun 11, 2012 29.60 29.70 29.12 29.12 36,424 +0.50(+1.75%)
Jun 08, 2012 28.28 28.67 28.28 28.62 29,625 -0.01(-0.03%)
Jun 07, 2012 28.15 29.07 28.15 28.63 187,175 +0.33(+1.17%)
Jun 06, 2012 27.75 28.30 27.75 28.30 34,168 +1.31(+4.85%)
Jun 05, 2012 26.97 27.21 26.93 26.99 40,904 -0.11(-0.41%)
Jun 04, 2012 26.92 27.16 26.84 27.10 34,738 -0.15(-0.55%)
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.