Tencent Holdings ADR (OP: TCEHY )

38.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 24.75 25.05 24.75 24.99 55,408 +0.58(+2.38%)
Mar 31, 2011 24.50 24.55 24.40 24.41 92,454 -0.82(-3.25%)
Mar 30, 2011 25.23 25.23 25.23 25.23 36,555 +0.61(+2.48%)
Mar 29, 2011 24.25 24.62 24.25 24.62 51,931 -0.15(-0.61%)
Mar 28, 2011 24.75 24.83 24.55 24.77 50,280 -0.48(-1.90%)
Mar 25, 2011 25.39 25.45 25.10 25.25 73,477 +0.17(+0.68%)
Mar 24, 2011 24.80 25.19 24.80 25.08 44,115 +0.69(+2.83%)
Mar 23, 2011 24.17 24.40 24.15 24.39 69,480 -0.24(-0.97%)
Mar 22, 2011 24.60 24.67 24.50 24.63 46,608 -0.17(-0.69%)
Mar 21, 2011 24.88 24.97 24.52 24.80 37,220 +0.06(+0.24%)
Mar 18, 2011 24.74 24.80 24.66 24.74 26,988 -0.41(-1.63%)
Mar 17, 2011 24.91 25.40 24.80 25.15 70,462 -2.00(-7.37%)
Mar 16, 2011 27.66 27.84 27.00 27.15 28,147 -0.33(-1.20%)
Mar 15, 2011 27.00 27.50 26.90 27.48 132,800 -1.20(-4.18%)
Mar 14, 2011 28.72 28.80 28.53 28.68 12,792 +0.61(+2.17%)
Mar 11, 2011 27.64 28.09 27.64 28.07 41,729 +0.17(+0.61%)
Mar 10, 2011 28.16 28.16 27.75 27.90 36,178 -0.89(-3.09%)
Mar 09, 2011 28.94 28.99 28.71 28.79 24,333 -0.04(-0.14%)
Mar 08, 2011 28.37 28.84 28.37 28.83 27,763 +0.93(+3.33%)
Mar 07, 2011 27.90 28.12 27.75 27.90 40,579 -0.44(-1.55%)
Mar 04, 2011 28.52 28.52 28.24 28.34 36,587 +0.91(+3.32%)
Mar 03, 2011 27.20 27.50 27.17 27.43 21,837 +0.29(+1.07%)
Mar 02, 2011 27.06 27.18 27.05 27.14 36,195 +0.19(+0.71%)
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.