Tencent Holdings ADR (OP: TCEHY )

73.88 USD -1.95 (-2.57%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.40 19.51 19.40 19.51 3,457 +0.39(+2.04%)
Feb 25, 2010 18.82 19.14 18.82 19.12 25,137 -0.18(-0.93%)
Feb 24, 2010 19.18 19.40 19.18 19.30 7,963 -0.01(-0.05%)
Feb 23, 2010 19.40 19.40 19.25 19.31 4,188 -0.08(-0.41%)
Feb 22, 2010 19.39 19.39 19.25 19.39 77,227 +0.67(+3.58%)
Feb 19, 2010 18.55 18.78 18.27 18.72 15,140 -0.78(-4.00%)
Feb 18, 2010 19.40 19.50 19.10 19.50 15,908 +0.10(+0.52%)
Feb 17, 2010 19.34 19.60 19.30 19.40 11,615 +0.22(+1.15%)
Feb 16, 2010 19.00 19.46 19.00 19.18 11,238 +0.42(+2.24%)
Feb 12, 2010 18.76 18.76 18.76 0 -0.08(-0.42%)
Feb 11, 2010 18.56 18.84 18.56 18.84 8,029 +0.90(+5.02%)
Feb 10, 2010 17.77 17.94 17.65 17.94 18,975 +0.39(+2.22%)
Feb 09, 2010 17.46 17.55 17.45 17.55 6,202 -0.02(-0.11%)
Feb 08, 2010 17.89 17.89 17.57 17.57 19,462 -0.02(-0.11%)
Feb 05, 2010 17.98 17.98 17.50 17.59 60,463 -0.62(-3.40%)
Feb 04, 2010 18.93 18.93 18.21 18.21 26,835 -1.26(-6.47%)
Feb 03, 2010 19.52 19.52 19.25 19.47 7,546 +0.92(+4.96%)
Feb 02, 2010 18.31 18.55 18.31 18.55 5,248 +0.25(+1.37%)
Feb 01, 2010 18.39 18.46 18.30 18.30 7,565 -0.50(-2.66%)
Jan 29, 2010 18.89 18.90 18.61 18.80 5,337 +0.30(+1.62%)
Jan 28, 2010 18.55 18.89 18.49 18.50 34,754 +0.35(+1.93%)
Jan 27, 2010 18.34 18.34 18.00 18.15 17,967 -0.30(-1.63%)
Jan 26, 2010 18.50 18.65 18.45 18.45 14,557 -0.91(-4.70%)
Jan 25, 2010 18.96 19.36 18.96 19.36 45,998 +0.51(+2.71%)
Jan 22, 2010 19.39 19.40 18.85 18.85 58,291 -0.65(-3.33%)
Jan 21, 2010 19.64 19.64 19.50 19.50 12,271 -0.30(-1.52%)
Jan 20, 2010 20.10 20.16 19.62 19.80 289,645 -1.32(-6.25%)
Jan 19, 2010 20.95 21.13 20.65 21.12 32,987 -1.43(-6.34%)
Jan 15, 2010 22.55 22.55 22.55 0 +0.11(+0.49%)
Jan 14, 2010 22.45 22.50 22.35 22.44 54,240 +0.19(+0.85%)
Jan 13, 2010 21.85 22.25 21.85 22.25 6,962 +0.42(+1.92%)
Jan 12, 2010 21.95 21.95 21.65 21.83 13,377 -0.39(-1.76%)
Jan 11, 2010 22.20 22.22 22.13 22.22 26,708 +0.43(+1.97%)
Jan 08, 2010 21.45 21.80 21.45 21.79 5,106 +0.29(+1.35%)
Jan 07, 2010 21.49 21.50 21.27 21.50 9,871 -0.91(-4.06%)
Jan 06, 2010 22.40 22.41 22.35 22.41 11,202 +0.15(+0.67%)
Jan 05, 2010 22.37 22.40 22.05 22.26 15,138 +0.18(+0.82%)
Jan 04, 2010 21.83 22.08 21.83 22.08 12,296 +0.36(+1.66%)
Dec 31, 2009 21.72 21.72 21.72 0 +0.27(+1.26%)
Dec 30, 2009 21.10 21.45 21.10 21.45 12,490 +0.56(+2.68%)
Dec 29, 2009 20.65 20.89 20.65 20.89 3,636 +0.14(+0.67%)
Dec 28, 2009 20.80 20.80 20.65 20.75 11,809 -0.05(-0.24%)
Dec 24, 2009 20.90 21.00 20.66 20.80 5,419 +0.69(+3.43%)
Dec 23, 2009 20.11 20.14 19.95 20.11 15,981 +0.31(+1.57%)
Dec 22, 2009 19.71 20.09 19.71 19.80 5,993 +0.09(+0.46%)
Dec 21, 2009 19.63 20.00 19.63 19.71 30,745 +0.11(+0.56%)
Dec 18, 2009 19.60 19.60 19.41 19.60 6,794 -0.11(-0.56%)
Dec 17, 2009 19.85 19.90 19.69 19.71 74,820 -0.94(-4.55%)
Dec 16, 2009 20.41 20.75 20.41 20.65 3,353 +0.15(+0.73%)
Dec 15, 2009 20.84 20.99 20.50 20.50 8,802 +0.10(+0.49%)
Dec 14, 2009 20.40 20.59 20.40 20.40 16,879 +0.25(+1.24%)
Dec 11, 2009 20.11 20.30 20.10 20.15 11,088 +1.11(+5.83%)
Dec 10, 2009 19.00 19.05 18.73 19.04 18,718 -0.02(-0.10%)
Dec 09, 2009 19.08 19.16 19.06 19.06 7,181 -0.02(-0.10%)
Dec 08, 2009 19.00 19.17 18.90 19.08 18,456 -0.21(-1.09%)
Dec 07, 2009 19.27 19.30 19.00 19.29 1,589 -0.21(-1.08%)
Dec 04, 2009 19.45 19.60 19.40 19.50 8,326 +0.10(+0.52%)
Dec 03, 2009 19.40 19.40 19.39 19.40 1,273 +0.11(+0.57%)
Dec 02, 2009 19.40 19.40 19.15 19.29 4,501 +0.14(+0.73%)
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.