Tencent Holdings ADR (OP: TCEHY )

75.95 USD +1.20 (+1.61%)
Official Closing Price Updated: 2:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

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