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 (%)
Jun 30, 2011 27.27 27.44 27.02 27.40 32,029 +1.00(+3.79%)
Jun 29, 2011 26.17 26.45 26.17 26.40 60,853 -0.47(-1.75%)
Jun 28, 2011 26.76 26.94 26.56 26.87 29,887 -0.09(-0.33%)
Jun 27, 2011 26.75 26.96 26.56 26.96 65,761 +0.20(+0.75%)
Jun 24, 2011 26.82 27.02 26.72 26.76 33,299 +0.51(+1.94%)
Jun 23, 2011 26.24 26.43 26.10 26.25 26,746 -0.60(-2.23%)
Jun 22, 2011 26.74 26.99 26.63 26.85 71,854 +0.53(+2.01%)
Jun 21, 2011 26.24 26.33 25.94 26.32 21,135 +1.02(+4.03%)
Jun 20, 2011 25.34 25.35 25.30 25.30 17,540 +0.90(+3.69%)
Jun 17, 2011 24.37 24.51 24.24 24.40 28,440 -0.80(-3.17%)
Jun 16, 2011 25.42 25.42 25.15 25.20 39,656 -0.64(-2.48%)
Jun 15, 2011 25.92 25.92 25.75 25.84 21,027 -0.09(-0.35%)
Jun 14, 2011 25.92 26.17 25.92 25.93 68,188 -0.45(-1.71%)
Jun 13, 2011 26.54 26.69 26.21 26.38 33,751 +0.46(+1.77%)
Jun 10, 2011 26.16 26.46 25.92 25.92 31,210 -1.20(-4.42%)
Jun 09, 2011 27.20 27.25 26.94 27.12 34,019 -0.68(-2.45%)
Jun 08, 2011 27.76 28.06 27.70 27.80 26,546 -0.02(-0.07%)
Jun 07, 2011 27.75 27.94 27.75 27.82 33,055 -0.24(-0.86%)
Jun 06, 2011 28.35 28.35 28.01 28.06 59,891 -0.31(-1.09%)
Jun 03, 2011 28.38 28.51 28.14 28.37 21,909 +0.91(+3.31%)
May 24, 2011 27.56 27.57 27.25 27.46 26,254 -0.25(-0.90%)
May 23, 2011 27.75 27.80 27.67 27.71 25,798 -0.52(-1.84%)
May 20, 2011 28.48 28.48 28.18 28.23 22,384 -0.19(-0.67%)
May 19, 2011 28.58 28.64 28.15 28.42 62,984 +0.21(+0.74%)
May 18, 2011 28.24 28.30 28.00 28.21 32,927 +0.69(+2.51%)
May 17, 2011 27.45 27.52 27.27 27.52 31,960 -0.63(-2.24%)
May 16, 2011 28.03 28.35 28.03 28.15 45,659 +0.15(+0.54%)
May 13, 2011 28.33 28.33 27.92 28.00 32,413 -0.45(-1.58%)
May 12, 2011 28.03 28.51 28.03 28.45 62,009 +0.70(+2.52%)
May 11, 2011 27.20 27.75 27.15 27.75 81,032 +0.55(+2.02%)
May 10, 2011 27.14 27.26 27.14 27.20 22,579 +0.10(+0.37%)
May 09, 2011 27.14 27.20 26.84 27.10 41,151 -0.30(-1.09%)
May 06, 2011 27.50 27.50 27.20 27.40 26,902 +0.40(+1.48%)
May 05, 2011 27.10 27.25 26.91 27.00 16,906 -0.05(-0.18%)
May 04, 2011 27.25 27.25 26.87 27.05 44,894 -0.80(-2.87%)
May 03, 2011 28.19 28.19 27.73 27.85 64,327 -0.50(-1.76%)
May 02, 2011 28.35 28.35 28.35 28.35 50,518 -0.15(-0.53%)
Apr 29, 2011 28.60 28.60 28.45 28.50 19,961 -0.05(-0.18%)
Apr 28, 2011 28.47 28.77 28.47 28.55 22,077 +0.20(+0.71%)
Apr 27, 2011 28.30 28.47 28.00 28.35 70,612 -0.85(-2.91%)
Apr 26, 2011 28.80 29.28 28.80 29.20 61,825 +0.92(+3.25%)
Apr 25, 2011 28.34 28.50 28.20 28.28 30,852 +0.03(+0.11%)
Apr 21, 2011 27.96 28.35 27.95 28.25 50,033 +0.48(+1.73%)
Apr 20, 2011 27.57 27.94 27.57 27.77 58,145 +1.74(+6.68%)
Apr 19, 2011 25.72 26.04 25.72 26.03 54,412 +0.41(+1.60%)
Apr 18, 2011 25.63 25.63 25.37 25.62 33,634 -0.28(-1.08%)
Apr 15, 2011 25.78 26.02 25.76 25.90 26,670 +0.07(+0.27%)
Apr 14, 2011 25.83 25.83 25.65 25.83 19,159 +0.18(+0.70%)
Apr 13, 2011 25.79 25.79 25.64 25.65 16,559 +0.75(+3.01%)
Apr 12, 2011 24.90 25.06 24.70 24.90 46,007 -0.70(-2.73%)
Apr 11, 2011 25.92 25.92 25.60 25.60 41,096 -1.02(-3.83%)
Apr 08, 2011 26.50 26.65 26.49 26.62 120,401 +0.17(+0.64%)
Apr 07, 2011 26.55 26.63 26.30 26.45 29,501 -0.03(-0.11%)
Apr 06, 2011 26.20 26.48 26.20 26.48 33,072 +1.12(+4.42%)
Apr 05, 2011 25.30 25.40 25.15 25.36 33,944 +0.06(+0.24%)
Apr 04, 2011 25.10 25.41 25.10 25.30 114,830 +0.31(+1.24%)
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.