Tencent Holdings ADR (OP: TCEHY )

73.00 USD -2.95 (-3.88%)
Official Closing Price Updated: 4:35 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.50 62.68 61.80 62.20 118,827 -4.12(-6.21%)
Apr 29, 2014 65.70 66.33 65.20 66.32 55,591 +1.71(+2.65%)
Apr 28, 2014 65.65 65.65 64.14 64.61 151,885 -1.09(-1.66%)
Apr 25, 2014 67.36 67.75 65.70 65.70 181,724 -2.14(-3.15%)
Apr 24, 2014 68.26 68.59 67.45 67.84 55,792 +0.56(+0.83%)
Apr 23, 2014 67.74 68.15 67.28 67.28 95,837 -0.91(-1.33%)
Apr 22, 2014 67.71 68.37 67.49 68.19 70,206 -0.19(-0.28%)
Apr 21, 2014 68.37 68.39 67.60 68.38 59,528 +0.18(+0.26%)
Apr 17, 2014 68.20 68.20 68.20 0 +0.25(+0.37%)
Apr 16, 2014 67.57 67.95 67.00 67.95 273,242 +1.59(+2.40%)
Apr 15, 2014 66.80 66.91 64.65 66.36 143,021 -1.77(-2.60%)
Apr 14, 2014 68.05 68.53 67.67 68.13 85,361 +0.83(+1.23%)
Apr 11, 2014 66.93 67.94 66.80 67.30 0 -3.70(-5.21%)
Apr 10, 2014 72.50 73.47 70.50 71.00 142,572 +1.92(+2.78%)
Apr 09, 2014 68.04 69.09 67.73 69.08 281,512 +2.45(+3.68%)
Apr 08, 2014 65.16 66.66 65.08 66.63 182,663 +2.90(+4.55%)
Apr 07, 2014 64.65 64.93 63.15 63.73 220,672 -2.52(-3.80%)
Apr 04, 2014 68.50 69.50 66.25 66.25 0 -4.12(-5.85%)
Apr 03, 2014 70.61 70.61 69.70 70.37 96,552 -2.40(-3.30%)
Apr 02, 2014 72.64 72.77 72.14 72.77 45,706 -0.34(-0.47%)
Apr 01, 2014 72.25 73.11 72.25 73.11 114,308 +4.01(+5.80%)
Mar 31, 2014 69.79 69.79 69.08 69.10 174,580 -0.37(-0.53%)
Mar 28, 2014 68.80 69.85 68.80 69.47 0 +2.37(+3.53%)
Mar 27, 2014 68.39 68.39 66.79 67.10 169,902 -3.50(-4.96%)
Mar 26, 2014 72.03 72.05 70.55 70.60 296,065 -1.93(-2.66%)
Mar 25, 2014 72.25 73.06 72.25 72.53 156,646 -2.59(-3.45%)
Mar 24, 2014 75.41 75.91 74.83 75.12 74,790 +0.48(+0.64%)
Mar 21, 2014 74.70 75.75 74.50 74.64 0 +2.24(+3.09%)
Mar 20, 2014 71.65 72.40 71.05 72.40 76,035 +0.37(+0.51%)
Mar 19, 2014 73.99 73.99 71.12 72.03 123,696 -3.32(-4.41%)
Mar 18, 2014 74.17 75.41 74.17 75.35 86,517 +4.42(+6.23%)
Mar 17, 2014 70.50 71.33 70.40 70.93 140,577 -1.22(-1.69%)
Mar 14, 2014 72.76 73.00 72.01 72.15 0 -2.12(-2.85%)
Mar 13, 2014 76.33 76.53 74.02 74.27 186,273 -3.87(-4.95%)
Mar 12, 2014 77.57 78.14 77.31 78.14 91,336 -0.90(-1.14%)
Mar 11, 2014 80.00 80.15 79.01 79.04 153,269 -0.93(-1.16%)
Mar 10, 2014 80.04 80.04 79.03 79.97 77,455 -1.26(-1.55%)
Mar 07, 2014 81.84 81.85 80.47 81.23 0 -1.89(-2.27%)
Mar 06, 2014 81.83 83.23 81.73 83.12 111,269 +2.45(+3.04%)
Mar 05, 2014 80.28 80.69 79.86 80.67 66,188 +0.84(+1.05%)
Mar 04, 2014 79.50 79.91 79.50 79.83 101,231 +2.06(+2.65%)
Mar 03, 2014 77.20 77.84 76.93 77.77 99,563 -2.33(-2.91%)
Feb 28, 2014 80.46 80.46 79.99 80.10 0 +0.75(+0.95%)
Feb 27, 2014 79.12 79.44 78.55 79.35 89,465 +4.25(+5.66%)
Feb 26, 2014 75.50 75.70 75.10 75.10 98,979 -0.03(-0.04%)
Feb 25, 2014 74.77 75.75 74.22 75.13 253,227 -0.32(-0.42%)
Feb 24, 2014 75.03 75.60 74.83 75.45 79,573 +0.65(+0.87%)
Feb 21, 2014 75.02 75.02 74.65 74.80 0 +1.20(+1.63%)
Feb 20, 2014 72.80 73.61 72.68 73.60 76,180 -1.60(-2.13%)
Feb 19, 2014 75.22 75.70 75.11 75.20 114,036 -0.20(-0.27%)
Feb 18, 2014 75.13 75.62 74.92 75.40 111,128 +3.63(+5.06%)
Feb 14, 2014 71.77 71.77 71.77 0 +1.49(+2.12%)
Feb 13, 2014 69.07 70.30 69.07 70.28 34,232 +1.03(+1.49%)
Feb 12, 2014 69.56 69.99 69.07 69.25 64,738 +0.30(+0.44%)
Feb 11, 2014 68.56 69.00 68.20 68.95 49,572 +0.78(+1.14%)
Feb 10, 2014 69.02 69.02 68.04 68.17 77,061 -0.08(-0.12%)
Feb 07, 2014 67.59 68.46 67.44 68.25 0 +1.92(+2.89%)
Feb 06, 2014 65.78 66.61 65.31 66.33 209,811 +0.22(+0.33%)
Feb 05, 2014 66.02 66.35 65.30 66.11 181,002 -0.82(-1.23%)
Feb 04, 2014 66.50 66.93 65.82 66.93 119,369 -0.36(-0.53%)
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.