Tencent Holdings ADR (OP: TCEHY )

74.90 USD -3.28 (-4.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.20 22.26 22.11 22.11 25,824 +0.21(+0.96%)
Nov 29, 2010 21.99 22.25 21.84 21.90 11,918 +0.34(+1.58%)
Nov 26, 2010 21.54 21.59 21.40 21.56 8,220 -0.52(-2.36%)
Nov 24, 2010 21.70 22.08 22.08 22.08 36,170 +0.12(+0.55%)
Nov 23, 2010 21.60 21.96 21.60 21.96 24,426 -0.60(-2.66%)
Nov 22, 2010 22.73 22.74 22.50 22.56 17,663 -0.36(-1.57%)
Nov 19, 2010 22.87 22.93 22.65 22.92 32,219 +0.29(+1.28%)
Nov 18, 2010 22.41 22.85 22.41 22.63 26,539 +0.94(+4.33%)
Nov 17, 2010 21.64 21.73 21.45 21.69 49,316 -0.11(-0.50%)
Nov 16, 2010 22.25 22.45 21.68 21.80 271,321 -1.10(-4.80%)
Nov 15, 2010 23.28 23.39 22.87 22.90 163,516 +0.26(+1.15%)
Nov 12, 2010 22.76 22.78 22.45 22.64 68,940 -0.22(-0.96%)
Nov 11, 2010 22.80 22.98 22.66 22.86 165,016 -0.04(-0.17%)
Nov 10, 2010 23.11 23.11 22.90 22.90 27,859 -0.75(-3.17%)
Nov 09, 2010 23.70 24.15 23.60 23.65 250,006 +0.84(+3.68%)
Nov 08, 2010 23.23 23.23 22.81 22.81 157,962 -0.79(-3.35%)
Nov 05, 2010 23.47 23.68 23.47 23.60 15,130 +0.25(+1.07%)
Nov 04, 2010 23.44 23.60 23.25 23.35 71,260 -0.99(-4.07%)
Nov 03, 2010 24.20 24.34 24.20 24.34 33,667 +0.05(+0.21%)
Nov 02, 2010 23.91 24.33 23.91 24.29 53,733 +0.24(+1.00%)
Nov 01, 2010 23.97 24.20 23.90 24.05 107,324 +0.94(+4.07%)
Oct 29, 2010 22.76 23.20 22.76 23.11 160,534 +0.32(+1.40%)
Oct 28, 2010 22.60 22.82 22.60 22.79 17,004 -0.24(-1.04%)
Oct 27, 2010 23.23 23.23 22.88 23.03 13,719 -0.96(-4.00%)
Oct 25, 2010 24.01 24.04 23.86 23.99 153,958 +0.24(+1.01%)
Oct 22, 2010 23.90 23.90 23.65 23.75 32,900 -0.01(-0.04%)
Oct 21, 2010 24.09 24.09 23.72 23.76 303,357 +0.28(+1.19%)
Oct 20, 2010 23.27 23.63 23.27 23.48 50,154 -0.12(-0.51%)
Oct 19, 2010 23.77 23.79 23.60 23.60 19,310 -0.53(-2.20%)
Oct 18, 2010 23.86 24.13 23.86 24.13 13,430 +0.27(+1.13%)
Oct 15, 2010 23.87 23.87 23.66 23.86 24,285 +0.27(+1.14%)
Oct 14, 2010 23.67 23.67 23.41 23.59 32,553 -0.76(-3.12%)
Oct 13, 2010 24.32 24.37 24.12 24.35 12,150 +0.66(+2.79%)
Oct 12, 2010 23.34 23.69 23.34 23.69 15,740 +0.91(+3.99%)
Oct 11, 2010 22.58 22.81 22.58 22.78 28,732 +0.48(+2.15%)
Oct 08, 2010 22.11 22.35 22.09 22.30 10,110 +0.59(+2.72%)
Oct 07, 2010 21.49 21.73 21.49 21.71 11,106 -0.29(-1.32%)
Oct 06, 2010 21.81 22.04 21.81 22.00 23,654 +0.12(+0.55%)
Oct 05, 2010 21.82 21.95 21.55 21.88 40,468 -0.11(-0.50%)
Oct 04, 2010 22.36 22.36 21.99 21.99 43,033 +0.13(+0.59%)
Oct 01, 2010 22.00 22.00 21.80 21.86 13,578 -0.07(-0.32%)
Sep 30, 2010 21.85 22.00 21.72 21.93 54,685 +0.13(+0.60%)
Sep 29, 2010 21.81 21.85 21.65 21.80 29,736 -0.27(-1.22%)
Sep 28, 2010 21.90 22.07 21.75 22.07 51,579 +0.37(+1.71%)
Sep 27, 2010 21.60 21.82 21.55 21.70 55,401 +0.80(+3.83%)
Sep 24, 2010 20.85 20.94 20.70 20.90 20,061 +0.78(+3.88%)
Sep 23, 2010 20.05 20.35 20.01 20.12 14,466 -0.25(-1.23%)
Sep 22, 2010 20.28 20.38 20.20 20.37 10,558 -0.30(-1.45%)
Sep 21, 2010 20.43 20.72 20.43 20.67 36,596 +0.27(+1.32%)
Sep 20, 2010 20.16 20.40 20.11 20.40 48,082 +0.50(+2.51%)
Sep 17, 2010 19.86 19.98 19.82 19.90 48,092 +0.19(+0.96%)
Sep 15, 2010 19.79 19.89 19.63 19.71 35,943 -0.21(-1.05%)
Sep 14, 2010 19.92 19.97 19.69 19.92 15,104 +0.31(+1.58%)
Sep 13, 2010 19.56 19.83 19.56 19.61 13,930 +0.31(+1.61%)
Sep 10, 2010 19.37 19.38 19.29 19.30 13,488 -0.15(-0.77%)
Sep 09, 2010 19.55 19.55 19.34 19.45 11,162 +0.21(+1.09%)
Sep 08, 2010 19.32 19.35 19.24 19.24 14,487 +0.09(+0.47%)
Sep 07, 2010 19.42 19.42 19.15 19.15 13,660 +0.24(+1.27%)
Sep 03, 2010 18.64 18.91 18.64 18.91 8,040 +0.56(+3.05%)
Sep 02, 2010 18.25 18.40 18.25 18.35 8,444 -0.25(-1.34%)
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.