Tencent Holdings ADR (OP: TCEHY )

79.94 USD +0.69 (+0.87%)
Official Closing Price Updated: 4:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.92 26.45 25.75 25.75 54,050 -0.16(-0.62%)
Feb 28, 2012 25.80 25.91 25.70 25.91 29,591 +0.50(+1.97%)
Feb 27, 2012 25.20 25.50 25.17 25.41 27,352 -0.39(-1.51%)
Feb 24, 2012 25.80 25.84 25.73 25.80 63,435 +0.03(+0.12%)
Feb 23, 2012 25.55 25.78 25.52 25.77 60,312 +0.54(+2.14%)
Feb 22, 2012 25.31 25.68 25.18 25.23 35,543 +0.40(+1.61%)
Feb 21, 2012 24.90 25.35 24.79 24.83 29,757 -0.63(-2.47%)
Feb 17, 2012 25.73 25.83 25.41 25.46 29,428 -0.49(-1.89%)
Feb 16, 2012 25.61 25.96 25.61 25.95 38,962 +1.23(+4.98%)
Feb 15, 2012 24.78 24.95 24.72 24.72 35,534 +0.66(+2.74%)
Feb 14, 2012 24.24 24.24 23.86 24.06 33,242 -0.10(-0.41%)
Feb 13, 2012 24.09 24.36 24.09 24.16 40,035 +0.33(+1.38%)
Feb 10, 2012 23.91 23.91 23.76 23.83 66,496 -0.64(-2.62%)
Feb 09, 2012 24.32 24.60 24.32 24.47 97,707 +0.62(+2.60%)
Feb 08, 2012 24.24 24.24 23.85 23.85 35,001 +0.06(+0.25%)
Feb 07, 2012 23.48 23.93 23.48 23.79 24,713 -0.06(-0.25%)
Feb 06, 2012 23.86 24.15 23.85 23.85 25,004 -0.33(-1.36%)
Feb 03, 2012 23.90 24.31 23.90 24.18 25,150 -0.02(-0.08%)
Feb 02, 2012 24.05 24.24 24.05 24.20 39,364 +0.16(+0.67%)
Feb 01, 2012 24.04 24.10 23.59 24.04 50,301 -0.36(-1.48%)
Jan 31, 2012 24.30 24.61 24.30 24.40 30,597 +0.50(+2.09%)
Jan 30, 2012 23.55 23.90 23.55 23.90 37,713 +0.40(+1.70%)
Jan 27, 2012 23.15 23.54 23.15 23.50 71,313 +0.08(+0.34%)
Jan 26, 2012 23.90 23.90 23.42 23.42 17,357 -0.21(-0.89%)
Jan 25, 2012 23.58 23.88 23.40 23.63 54,500 +0.00(+0.00%)
Jan 24, 2012 23.57 23.63 23.45 23.63 44,102 +0.07(+0.30%)
Jan 23, 2012 23.24 23.65 23.24 23.56 79,435 +0.10(+0.43%)
Jan 20, 2012 23.16 23.48 23.16 23.46 55,228 +0.18(+0.77%)
Jan 19, 2012 23.38 23.45 23.20 23.28 31,067 -0.24(-1.02%)
Jan 18, 2012 23.20 23.55 23.20 23.52 27,741 +0.80(+3.52%)
Jan 17, 2012 22.78 22.85 22.60 22.72 70,027 +0.98(+4.51%)
Jan 13, 2012 21.63 21.99 21.61 21.74 93,320 +0.04(+0.18%)
Jan 12, 2012 21.79 21.79 21.53 21.70 65,364 +0.10(+0.46%)
Jan 11, 2012 21.28 21.69 21.28 21.60 18,257 +0.75(+3.60%)
Jan 10, 2012 20.71 20.94 20.71 20.85 36,319 +0.73(+3.63%)
Jan 09, 2012 19.79 20.13 19.79 20.12 116,533 +0.17(+0.85%)
Jan 06, 2012 19.79 20.16 19.79 19.95 33,233 -0.36(-1.77%)
Jan 05, 2012 20.22 20.39 20.12 20.31 36,561 -0.12(-0.59%)
Jan 04, 2012 20.08 20.60 20.08 20.43 128,251 +0.29(+1.44%)
Dec 30, 2011 19.92 20.31 19.92 20.14 74,471 +0.02(+0.10%)
Dec 29, 2011 19.85 20.15 19.85 20.12 50,802 +0.17(+0.85%)
Dec 28, 2011 20.04 20.34 19.86 19.95 41,596 -0.42(-2.06%)
Dec 27, 2011 20.24 20.55 20.24 20.37 51,478 +0.04(+0.20%)
Dec 23, 2011 20.49 20.49 20.19 20.33 48,648 +0.51(+2.57%)
Dec 21, 2011 19.82 19.96 19.67 19.82 55,012 -0.13(-0.65%)
Dec 20, 2011 19.64 20.12 19.64 19.95 100,935 +0.36(+1.84%)
Dec 19, 2011 19.62 19.90 19.53 19.59 130,050 +0.26(+1.35%)
Dec 16, 2011 19.43 19.59 19.30 19.33 70,170 +0.18(+0.94%)
Dec 15, 2011 19.23 19.47 19.15 19.15 72,993 +0.33(+1.75%)
Dec 14, 2011 19.04 19.05 18.80 18.82 65,650 +0.15(+0.80%)
Dec 13, 2011 18.96 19.24 18.67 18.67 74,237 +0.18(+0.97%)
Dec 12, 2011 18.95 18.95 18.16 18.49 78,211 -0.98(-5.03%)
Dec 09, 2011 19.29 19.47 19.16 19.47 46,678 +0.15(+0.78%)
Dec 08, 2011 19.70 19.80 19.32 19.32 120,422 -0.50(-2.52%)
Dec 07, 2011 19.89 19.90 19.65 19.82 49,420 +0.00(+0.00%)
Dec 06, 2011 19.65 19.89 19.65 19.82 58,260 +0.31(+1.59%)
Dec 05, 2011 19.56 19.70 19.46 19.51 24,022 +0.01(+0.05%)
Dec 02, 2011 19.45 19.73 19.35 19.50 47,734 -0.55(-2.74%)
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.