Tencent Holdings ADR (OP: TCEHY )

73.00 USD -2.95 (-3.88%)
Official Closing Price Updated: 4:45 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.06 16.09 15.93 16.05 356,817 +0.21(+1.33%)
Oct 30, 2014 15.70 16.80 15.60 15.84 334,548 +0.20(+1.25%)
Oct 29, 2014 15.73 15.78 15.58 15.64 554,356 -0.02(-0.10%)
Oct 28, 2014 15.33 15.67 15.33 15.66 516,539 +0.48(+3.16%)
Oct 27, 2014 15.15 15.19 15.40 15.18 421,465 -0.22(-1.43%)
Oct 24, 2014 15.40 15.49 15.30 15.40 425,399 -0.09(-0.58%)
Oct 23, 2014 15.33 15.53 15.29 15.49 546,302 +0.32(+2.11%)
Oct 22, 2014 15.27 15.41 15.17 15.17 227,548 +0.06(+0.40%)
Oct 21, 2014 15.02 15.13 14.97 15.11 311,894 +0.38(+2.58%)
Oct 20, 2014 14.60 14.74 14.60 14.73 124,161 +0.12(+0.79%)
Oct 17, 2014 14.66 14.77 14.60 14.62 277,056 +0.11(+0.72%)
Oct 16, 2014 14.26 14.70 14.25 14.51 342,280 -0.14(-0.96%)
Oct 15, 2014 14.53 14.70 14.25 14.65 446,684 +0.05(+0.34%)
Oct 14, 2014 14.60 14.73 14.52 14.60 338,135 -0.15(-1.02%)
Oct 13, 2014 14.68 14.90 14.60 14.75 530,700 +0.09(+0.61%)
Oct 10, 2014 14.81 14.87 14.62 14.66 407,250 -0.30(-2.01%)
Oct 09, 2014 15.24 15.24 14.80 14.96 176,375 -0.47(-3.05%)
Oct 08, 2014 15.20 15.50 15.11 15.43 267,974 +0.20(+1.31%)
Oct 07, 2014 15.38 15.46 15.20 15.23 283,221 -0.17(-1.14%)
Oct 06, 2014 15.40 15.47 14.99 15.40 206,135 +0.49(+3.29%)
Oct 03, 2014 15.00 15.00 14.83 14.91 462,955 +0.49(+3.43%)
Oct 02, 2014 14.43 14.48 14.13 14.42 604,116 -0.05(-0.35%)
Oct 01, 2014 14.77 14.80 14.43 14.47 514,071 -0.35(-2.36%)
Sep 30, 2014 14.73 14.88 14.73 14.82 854,437 +0.06(+0.41%)
Sep 29, 2014 14.95 14.95 14.65 14.76 1,095,115 -0.35(-2.29%)
Sep 26, 2014 14.96 15.17 14.96 15.11 176,478 +0.09(+0.62%)
Sep 25, 2014 15.22 15.33 14.95 15.01 504,595 -0.32(-2.07%)
Sep 24, 2014 15.24 15.37 15.17 15.33 211,854 +0.13(+0.86%)
Sep 23, 2014 15.36 15.42 15.18 15.20 199,396 -0.20(-1.27%)
Sep 22, 2014 15.66 15.66 15.36 15.39 645,932 -0.62(-3.90%)
Sep 19, 2014 16.08 16.13 15.97 16.02 725,896 +0.12(+0.72%)
Sep 18, 2014 15.91 15.96 15.85 15.90 1,218,200 +0.09(+0.59%)
Sep 17, 2014 15.87 16.00 15.80 15.81 329,106 +0.10(+0.61%)
Sep 16, 2014 15.67 15.84 15.52 15.71 566,440 +0.00(+0.03%)
Sep 15, 2014 15.89 15.92 15.71 15.71 488,551 +0.02(+0.13%)
Sep 12, 2014 15.68 15.89 15.65 15.69 435,620 +0.07(+0.48%)
Sep 11, 2014 15.58 15.76 15.55 15.62 521,902 -0.09(-0.55%)
Sep 10, 2014 15.75 15.76 15.56 15.70 861,373 -0.29(-1.80%)
Sep 09, 2014 16.14 16.17 15.98 15.99 438,242 -0.13(-0.81%)
Sep 08, 2014 16.32 16.34 16.10 16.12 385,992 -0.51(-3.06%)
Sep 05, 2014 16.59 16.63 16.46 16.63 217,914 -0.04(-0.24%)
Sep 04, 2014 16.76 16.80 16.60 16.67 242,337 +0.06(+0.36%)
Sep 03, 2014 16.31 16.78 16.31 16.61 332,584 +0.37(+2.25%)
Sep 02, 2014 16.30 16.31 16.16 16.25 350,255 +0.03(+0.17%)
Aug 29, 2014 16.22 16.22 16.22 0 -0.10(-0.63%)
Aug 28, 2014 16.41 16.48 16.30 16.32 173,930 -0.22(-1.33%)
Aug 27, 2014 16.66 16.67 16.53 16.54 255,816 -0.20(-1.19%)
Aug 26, 2014 16.75 16.75 16.71 16.74 212,224 +0.01(+0.06%)
Aug 25, 2014 16.85 16.85 16.71 16.73 113,642 -0.01(-0.06%)
Aug 22, 2014 16.73 16.89 16.71 16.74 177,811 -0.04(-0.21%)
Aug 21, 2014 17.00 17.03 16.77 16.77 255,881 -0.27(-1.58%)
Aug 20, 2014 16.96 17.05 16.90 17.05 208,734 +0.27(+1.58%)
Aug 19, 2014 16.68 16.81 16.68 16.78 234,942 +0.06(+0.36%)
Aug 18, 2014 16.79 16.80 16.64 16.72 266,408 -0.10(-0.59%)
Aug 15, 2014 16.94 16.94 16.77 16.82 373,205 -0.09(-0.53%)
Aug 14, 2014 16.85 16.95 16.81 16.91 813,764 -0.66(-3.76%)
Aug 13, 2014 17.60 17.60 17.30 17.57 1,216,018 +0.30(+1.74%)
Aug 12, 2014 17.22 17.29 17.15 17.27 219,417 +0.19(+1.08%)
Aug 11, 2014 16.90 17.10 16.90 17.08 867,983 +0.22(+1.33%)
Aug 08, 2014 16.75 16.82 16.66 16.86 905,493 +0.44(+2.68%)
Aug 07, 2014 16.68 16.68 16.31 16.42 241,748 -0.48(-2.84%)
Aug 06, 2014 16.96 17.00 16.90 16.90 601,606 -0.11(-0.65%)
Aug 05, 2014 17.06 17.18 16.96 17.01 276,479 +0.21(+1.25%)
Aug 04, 2014 16.74 16.80 16.58 16.80 122,756 +0.27(+1.66%)
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.