Tencent Holdings ADR (OP: TCEHY )

82.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.72 21.72 21.72 0 +0.27(+1.26%)
Dec 30, 2009 21.10 21.45 21.10 21.45 12,490 +0.56(+2.68%)
Dec 29, 2009 20.65 20.89 20.65 20.89 3,636 +0.14(+0.67%)
Dec 28, 2009 20.80 20.80 20.65 20.75 11,809 -0.05(-0.24%)
Dec 24, 2009 20.90 21.00 20.66 20.80 5,419 +0.69(+3.43%)
Dec 23, 2009 20.11 20.14 19.95 20.11 15,981 +0.31(+1.57%)
Dec 22, 2009 19.71 20.09 19.71 19.80 5,993 +0.09(+0.46%)
Dec 21, 2009 19.63 20.00 19.63 19.71 30,745 +0.11(+0.56%)
Dec 18, 2009 19.60 19.60 19.41 19.60 6,794 -0.11(-0.56%)
Dec 17, 2009 19.85 19.90 19.69 19.71 74,820 -0.94(-4.55%)
Dec 16, 2009 20.41 20.75 20.41 20.65 3,353 +0.15(+0.73%)
Dec 15, 2009 20.84 20.99 20.50 20.50 8,802 +0.10(+0.49%)
Dec 14, 2009 20.40 20.59 20.40 20.40 16,879 +0.25(+1.24%)
Dec 11, 2009 20.11 20.30 20.10 20.15 11,088 +1.11(+5.83%)
Dec 10, 2009 19.00 19.05 18.73 19.04 18,718 -0.02(-0.10%)
Dec 09, 2009 19.08 19.16 19.06 19.06 7,181 -0.02(-0.10%)
Dec 08, 2009 19.00 19.17 18.90 19.08 18,456 -0.21(-1.09%)
Dec 07, 2009 19.27 19.30 19.00 19.29 1,589 -0.21(-1.08%)
Dec 04, 2009 19.45 19.60 19.40 19.50 8,326 +0.10(+0.52%)
Dec 03, 2009 19.40 19.40 19.39 19.40 1,273 +0.11(+0.57%)
Dec 02, 2009 19.40 19.40 19.15 19.29 4,501 +0.14(+0.73%)
Dec 01, 2009 19.00 19.15 18.81 19.15 49,489 +0.47(+2.52%)
Nov 30, 2009 18.60 18.68 18.40 18.68 7,768 +0.38(+2.08%)
Nov 27, 2009 18.15 18.30 18.04 18.30 8,548 -0.85(-4.44%)
Nov 25, 2009 18.90 19.15 18.90 19.15 2,138 +0.35(+1.86%)
Nov 24, 2009 18.95 18.95 18.51 18.80 15,952 -0.50(-2.59%)
Nov 23, 2009 19.30 19.30 19.12 19.30 10,625 +0.80(+4.32%)
Nov 20, 2009 18.75 18.75 18.40 18.50 53,505 -0.10(-0.54%)
Nov 19, 2009 18.86 18.86 18.54 18.60 5,314 -0.44(-2.31%)
Nov 18, 2009 19.03 19.04 18.82 19.04 10,720 -0.21(-1.09%)
Nov 17, 2009 19.39 19.39 19.05 19.25 3,567 -0.10(-0.52%)
Nov 16, 2009 19.30 19.35 19.05 19.35 5,063 +0.02(+0.10%)
Nov 13, 2009 19.01 19.35 19.01 19.33 7,029 +0.33(+1.74%)
Nov 12, 2009 19.10 19.10 18.96 19.00 6,328 -0.40(-2.06%)
Nov 11, 2009 19.40 19.40 19.20 19.40 5,385 +0.95(+5.15%)
Nov 10, 2009 18.40 18.55 18.33 18.45 5,440 +0.27(+1.49%)
Nov 09, 2009 18.12 18.24 18.12 18.18 8,194 +0.13(+0.72%)
Nov 06, 2009 17.98 18.16 17.80 18.05 18,272 -0.20(-1.10%)
Nov 05, 2009 18.00 18.25 17.99 18.25 35,906 -0.02(-0.11%)
Nov 04, 2009 17.90 18.30 17.90 18.27 20,699 +0.27(+1.50%)
Nov 03, 2009 17.60 18.00 17.60 18.00 30,264 -0.80(-4.26%)
Nov 02, 2009 18.70 18.95 18.43 18.80 62,750 +1.56(+9.05%)
Oct 30, 2009 17.50 17.78 17.23 17.24 16,734 -0.16(-0.92%)
Oct 29, 2009 17.40 17.60 17.20 17.40 17,958 -0.51(-2.85%)
Oct 28, 2009 18.39 18.39 17.91 17.91 25,149 -0.94(-4.99%)
Oct 27, 2009 19.15 19.15 18.83 18.85 11,908 -0.10(-0.53%)
Oct 26, 2009 19.40 19.40 18.82 18.95 9,142 -0.17(-0.89%)
Oct 23, 2009 19.12 19.12 19.12 19.12 4,507 -0.05(-0.26%)
Oct 22, 2009 18.90 19.24 18.85 19.17 13,882 +1.07(+5.91%)
Oct 21, 2009 18.36 18.39 18.06 18.10 19,363 -0.35(-1.90%)
Oct 20, 2009 18.45 18.45 18.45 18.45 5,713 -0.30(-1.60%)
Oct 19, 2009 18.44 18.75 18.44 18.75 27,240 +1.04(+5.87%)
Oct 16, 2009 17.71 17.78 17.62 17.71 51,833 -0.28(-1.56%)
Oct 15, 2009 17.66 17.99 17.66 17.99 3,251 -0.01(-0.06%)
Oct 14, 2009 17.61 18.04 17.61 18.00 9,764 +1.39(+8.37%)
Oct 13, 2009 16.80 16.89 16.61 16.61 11,502 +0.31(+1.90%)
Oct 12, 2009 16.52 16.54 16.30 16.30 46,324 -0.25(-1.51%)
Oct 09, 2009 16.50 16.80 16.50 16.55 14,049 -0.65(-3.78%)
Oct 08, 2009 16.94 17.25 16.94 17.20 46,479 +0.78(+4.75%)
Oct 07, 2009 16.44 16.44 16.23 16.42 10,352 +0.08(+0.49%)
Oct 06, 2009 15.91 16.36 15.91 16.34 12,962 +0.34(+2.12%)
Oct 05, 2009 15.71 16.00 15.71 16.00 851 +0.00(+0.00%)
Oct 02, 2009 15.84 16.00 15.83 16.00 11,838 +0.14(+0.88%)
Oct 01, 2009 15.96 16.12 15.86 15.86 1,828 -0.19(-1.18%)
Sep 30, 2009 16.00 16.14 16.00 16.05 1,214 +0.01(+0.06%)
Sep 29, 2009 16.02 16.40 16.01 16.04 3,578 +0.04(+0.25%)
Sep 28, 2009 15.71 16.09 15.71 16.00 8,545 -0.47(-2.85%)
Sep 25, 2009 16.60 16.60 16.47 16.47 4,660 -0.18(-1.08%)
Sep 24, 2009 16.35 16.65 16.35 16.65 1,182 +0.00(+0.00%)
Sep 23, 2009 16.78 16.79 16.65 16.65 15,793 +0.00(+0.00%)
Sep 22, 2009 16.40 16.65 16.40 16.65 5,041 +0.00(+0.00%)
Sep 21, 2009 16.60 16.65 16.60 16.65 855 +0.25(+1.52%)
Sep 18, 2009 16.40 16.40 16.30 16.40 2,559 -0.25(-1.50%)
Sep 17, 2009 16.75 16.85 16.54 16.65 26,139 +0.40(+2.46%)
Sep 16, 2009 16.05 16.30 16.05 16.25 10,705 +0.28(+1.75%)
Sep 15, 2009 16.00 16.13 15.88 15.97 4,560 -0.53(-3.21%)
Sep 14, 2009 16.27 16.60 16.27 16.50 2,173 +0.10(+0.61%)
Sep 11, 2009 16.40 16.40 16.20 16.40 4,149 -0.40(-2.38%)
Sep 10, 2009 16.43 16.80 16.43 16.80 2,415 +0.10(+0.60%)
Sep 09, 2009 16.80 16.80 16.70 16.70 4,654 +0.30(+1.83%)
Sep 08, 2009 16.74 16.74 16.40 16.40 3,111 +0.55(+3.47%)
Sep 04, 2009 15.60 15.85 15.60 15.85 7,093 +0.95(+6.38%)
Sep 03, 2009 14.70 15.00 14.70 14.90 7,144 +0.15(+1.02%)
Sep 02, 2009 14.93 14.93 14.75 14.75 6,319 +0.20(+1.37%)
Sep 01, 2009 15.00 15.02 14.50 14.55 74,299 -0.15(-1.02%)
Aug 31, 2009 15.00 15.00 14.70 14.70 3,900 -0.24(-1.61%)
Aug 28, 2009 14.99 14.99 14.76 14.94 6,549 +0.24(+1.63%)
Aug 27, 2009 15.00 15.00 14.70 14.70 2,513 -0.65(-4.23%)
Aug 26, 2009 15.37 15.44 15.25 15.35 3,784 -0.10(-0.65%)
Aug 25, 2009 15.40 15.50 15.40 15.45 10,362 +0.20(+1.31%)
Aug 24, 2009 15.60 15.60 15.25 15.25 2,657 +0.10(+0.66%)
Aug 21, 2009 14.79 15.15 14.79 15.15 5,118 +0.70(+4.84%)
Aug 20, 2009 14.66 14.66 14.42 14.45 942 -0.01(-0.07%)
Aug 19, 2009 14.29 14.60 14.29 14.46 2,865 -0.44(-2.95%)
Aug 18, 2009 14.80 14.90 14.68 14.90 1,699 +0.25(+1.71%)
Aug 17, 2009 14.65 14.95 14.65 14.65 6,227 -0.46(-3.04%)
Aug 14, 2009 15.40 15.40 15.00 15.11 2,499 -0.14(-0.92%)
Aug 13, 2009 15.05 15.40 15.05 15.25 8,387 +0.45(+3.04%)
Aug 12, 2009 14.80 15.05 14.80 14.80 3,858 -0.21(-1.40%)
Aug 11, 2009 15.00 15.08 15.00 15.01 1,430 +0.84(+5.93%)
Aug 10, 2009 14.44 14.44 14.17 14.17 300 +0.22(+1.58%)
Aug 07, 2009 13.76 14.11 13.76 13.95 2,229 +0.00(+0.00%)
Aug 06, 2009 14.00 14.00 13.90 13.95 1,725 +0.09(+0.65%)
Aug 05, 2009 14.00 14.00 13.86 13.86 2,294 -0.30(-2.12%)
Aug 04, 2009 14.10 14.30 14.10 14.16 1,549 +0.01(+0.07%)
Aug 03, 2009 14.35 14.35 14.05 14.15 5,035 +0.65(+4.81%)
Jul 31, 2009 13.25 13.52 13.25 13.50 3,501 +0.10(+0.75%)
Jul 30, 2009 13.30 13.50 13.30 13.40 1,277 +0.20(+1.52%)
Jul 29, 2009 13.32 13.45 13.20 13.20 11,430 -0.24(-1.79%)
Jul 28, 2009 13.37 13.44 13.25 13.44 7,993 +0.13(+0.98%)
Jul 27, 2009 13.32 13.32 13.10 13.31 3,571 -0.17(-1.26%)
Jul 24, 2009 13.39 13.48 13.26 13.48 8,057 -0.07(-0.52%)
Jul 23, 2009 13.40 13.55 13.40 13.55 2,559 +0.51(+3.91%)
Jul 22, 2009 12.82 13.05 12.82 13.04 1,247 +0.02(+0.15%)
Jul 21, 2009 13.20 13.20 12.90 13.02 18,457 -0.78(-5.65%)
Jul 20, 2009 13.60 13.90 13.60 13.80 10,907 +0.95(+7.39%)
Jul 17, 2009 12.60 12.89 12.60 12.85 4,084 +0.75(+6.20%)
Jul 16, 2009 11.82 12.10 11.82 12.10 4,105 +0.10(+0.83%)
Jul 15, 2009 11.85 12.00 11.85 12.00 1,051 +0.38(+3.27%)
Jul 14, 2009 11.40 11.62 11.40 11.62 3,076 +0.22(+1.93%)
Jul 13, 2009 11.17 11.40 11.17 11.40 2,863 -0.30(-2.56%)
Jul 10, 2009 11.47 11.70 11.47 11.70 956 -0.02(-0.17%)
Jul 09, 2009 11.68 11.95 11.68 11.72 4,254 -0.18(-1.51%)
Jul 08, 2009 11.65 11.95 11.65 11.90 1,607 +0.55(+4.85%)
Jul 07, 2009 11.40 11.60 11.35 11.35 2,816 +0.12(+1.07%)
Jul 06, 2009 11.16 11.35 11.16 11.23 5,718 -0.12(-1.06%)
Jul 02, 2009 11.50 11.55 11.35 11.35 5,109 -0.45(-3.81%)
Jul 01, 2009 11.50 11.80 11.50 11.80 6,847 +0.15(+1.29%)
Jun 30, 2009 11.75 11.75 11.55 11.65 2,839 -0.65(-5.28%)
Jun 29, 2009 12.20 12.30 12.20 12.30 2,031 +0.22(+1.82%)
Jun 26, 2009 12.05 12.08 11.90 12.08 19,509 +0.13(+1.09%)
Jun 25, 2009 12.07 12.12 11.95 11.95 4,109 +0.35(+3.02%)
Jun 24, 2009 11.54 11.89 11.54 11.60 42,562 +0.55(+4.98%)
Jun 23, 2009 11.15 11.15 10.90 11.05 75,695 -0.40(-3.49%)
Jun 22, 2009 11.55 11.55 11.25 11.45 236,133 -0.30(-2.55%)
Jun 19, 2009 11.45 11.85 11.45 11.75 25,203 +0.60(+5.38%)
Jun 18, 2009 11.15 11.15 11.15 11.15 38,331 +0.00(+0.00%)
Jun 17, 2009 11.15 11.15 11.15 11.15 2,326 -0.25(-2.19%)
Jun 16, 2009 11.40 11.40 11.40 11.40 182 -0.17(-1.47%)
Jun 15, 2009 11.56 11.57 11.56 11.57 360 -0.03(-0.26%)
Jun 12, 2009 11.80 11.80 11.60 11.60 2,200 -0.05(-0.43%)
Jun 11, 2009 11.56 11.65 11.56 11.65 489 +0.05(+0.43%)
Jun 10, 2009 11.40 11.60 11.25 11.60 1,481 +0.35(+3.11%)
Jun 09, 2009 11.20 11.25 11.20 11.25 3,181 -0.45(-3.85%)
Jun 08, 2009 11.50 11.70 11.35 11.70 5,876 +0.05(+0.43%)
Jun 05, 2009 11.65 11.95 11.55 11.65 5,155 +0.00(+0.00%)
Jun 04, 2009 11.46 11.65 11.46 11.65 5,864 +0.45(+4.02%)
Jun 03, 2009 11.60 11.60 11.20 11.20 3,624 +0.36(+3.32%)
Jun 02, 2009 11.00 11.05 10.84 10.84 479,909 -0.16(-1.45%)
Jun 01, 2009 11.14 11.22 11.00 11.00 7,954 +0.05(+0.46%)
May 29, 2009 11.05 11.05 10.95 10.95 11,781 +0.68(+6.62%)
May 28, 2009 10.20 10.30 10.20 10.27 10,051 -0.08(-0.77%)
May 27, 2009 10.30 10.35 10.22 10.35 2,537 +0.25(+2.48%)
May 26, 2009 9.900 10.10 9.850 10.10 12,867 -0.19(-1.87%)
May 22, 2009 10.20 10.31 9.890 10.29 28,864 -0.01(-0.08%)
May 21, 2009 10.13 10.30 9.450 10.30 3,208 +0.13(+1.28%)
May 20, 2009 10.25 10.30 10.17 10.17 3,143 -0.02(-0.20%)
May 19, 2009 10.48 10.48 10.18 10.19 4,215 -0.46(-4.32%)
May 18, 2009 10.65 10.65 10.65 10.65 159 +0.60(+5.97%)
May 15, 2009 10.30 10.30 10.05 10.05 2,506 -0.26(-2.52%)
May 14, 2009 10.40 10.40 10.25 10.31 14,650 +1.11(+12.07%)
May 13, 2009 9.220 9.450 9.170 9.200 3,495 +0.06(+0.66%)
May 12, 2009 9.110 9.450 9.110 9.140 3,360 -0.01(-0.11%)
May 11, 2009 9.110 9.400 9.110 9.150 10,071 -0.30(-3.17%)
May 08, 2009 9.450 9.480 9.450 9.450 1,687 -0.19(-1.97%)
May 07, 2009 9.670 9.750 9.450 9.640 2,258 -0.06(-0.62%)
May 06, 2009 9.700 9.700 9.670 9.700 50,073 +0.03(+0.31%)
May 05, 2009 9.700 9.700 9.660 9.670 3,807 -0.13(-1.33%)
May 04, 2009 9.600 9.800 9.600 9.800 299,750 +0.60(+6.52%)
May 01, 2009 9.200 9.200 9.150 9.200 26,846 +0.03(+0.33%)
Apr 30, 2009 9.150 9.180 9.130 9.170 68,869 +0.27(+3.03%)
Apr 29, 2009 8.800 8.900 8.800 8.900 3,100 +0.65(+7.88%)
Apr 20, 2009 8.250 8.250 8.250 0 +0.45(+5.77%)
Apr 15, 2009 7.800 7.800 7.800 0 -0.12(-1.52%)
Apr 14, 2009 7.920 7.920 7.920 7.920 355 -0.28(-3.41%)
Apr 08, 2009 8.200 8.200 8.200 0 +0.40(+5.13%)
Apr 06, 2009 7.800 7.800 7.800 0 +0.15(+1.96%)
Apr 03, 2009 7.850 7.850 7.650 7.650 800 +0.34(+4.65%)
Mar 30, 2009 7.310 7.310 7.310 0 +0.01(+0.14%)
Mar 26, 2009 7.300 7.300 7.300 7.300 423 -0.40(-5.19%)
Mar 24, 2009 7.700 7.700 7.700 7.700 0 +0.41(+5.62%)
Mar 23, 2009 7.290 7.290 7.290 7.290 400 -0.01(-0.14%)
Mar 17, 2009 7.300 7.300 7.300 7.300 0 +0.05(+0.69%)
Mar 16, 2009 7.250 7.250 7.250 7.250 5,572 +1.20(+19.83%)
Mar 12, 2009 5.900 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 11, 2009 6.050 6.050 6.050 6.050 150 +0.15(+2.54%)
Mar 04, 2009 5.900 5.900 5.900 0 -0.35(-5.60%)
Mar 02, 2009 6.250 6.250 6.250 6.250 150 +0.20(+3.31%)
Feb 27, 2009 6.050 6.050 6.050 6.050 7,000 +0.00(+0.00%)
Feb 26, 2009 6.050 6.050 6.050 6.050 7,000 -0.05(-0.82%)
Feb 25, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 24, 2009 6.100 6.100 6.100 6.100 200 -0.10(-1.61%)
Feb 23, 2009 6.200 6.200 6.200 6.200 700 -0.30(-4.62%)
Feb 20, 2009 6.500 6.500 6.500 6.500 150 +0.40(+6.56%)
Feb 17, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
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.