TENCENT HOLDINGS LTD. $38.75

up +0.08


18/6/2013 03:18 PM  |  OTC : TCEHY  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

TCEHY historical data

Date Open High Low Close Volume
6/17/2013 38.79 38.97 38.64 38.67 369
6/14/2013 38.56 38.96 38.44 38.47 290
6/13/2013 38.35 39.05 38.35 38.94 349
6/12/2013 39.46 39.46 38.87 38.97 380
6/11/2013 38.75 39.40 38.75 39.20 366
6/10/2013 39.20 39.49 39.06 39.31 299
6/7/2013 39.05 39.05 38.52 38.62 232
6/6/2013 38.38 38.90 38.38 38.90 217
6/5/2013 38.80 38.80 38.35 38.37 325
6/4/2013 39.08 39.38 38.81 39.00 310
6/3/2013 39.40 39.40 38.94 39.35 413
5/31/2013 39.48 39.76 39.26 39.48 251
5/30/2013 39.96 39.96 39.60 39.84 334
5/29/2013 38.85 39.23 38.77 38.93 329
5/28/2013 39.18 39.59 39.11 39.35 467
5/24/2013 38.39 38.60 38.26 38.50 259
5/23/2013 37.47 37.97 37.40 37.95 250
5/22/2013 39.29 39.29 38.60 38.80 615
5/21/2013 39.42 39.45 39.14 39.40 929
5/20/2013 39.80 40.12 39.70 40.11 550
5/17/2013 37.75 38.00 37.51 38.00 413
5/16/2013 37.59 37.81 37.39 37.60 476
5/15/2013 35.84 37.00 35.57 36.98 545
5/14/2013 35.07 35.07 34.53 34.98 316
5/13/2013 34.71 34.71 34.42 34.47 292
5/10/2013 35.48 35.74 35.36 35.42 131
5/9/2013 35.25 35.46 35.08 35.22 660
5/8/2013 35.44 35.56 35.15 35.54 143
5/7/2013 35.63 35.70 35.46 35.70 110
5/6/2013 35.19 35.63 35.19 35.57 131
5/3/2013 35.35 35.58 35.06 35.44 12112
5/2/2013 35.19 35.48 35.19 35.48 361
5/1/2013 34.31 34.49 34.19 34.32 230
4/30/2013 34.37 34.55 34.14 34.50 315
4/29/2013 33.55 34.23 33.45 34.19 793
4/26/2013 32.95 33.67 32.95 33.66 909
4/25/2013 32.81 33.13 32.81 32.99 326
4/24/2013 32.51 32.85 32.51 32.80 202
4/23/2013 32.39 32.68 32.39 32.54 709
4/22/2013 32.59 33.00 32.59 32.80 425
4/19/2013 32.36 32.70 32.34 32.67 571
4/18/2013 31.75 31.95 31.61 31.74 518
4/17/2013 31.87 31.92 31.54 31.65 979
4/16/2013 31.50 31.58 31.33 31.50 338
4/15/2013 31.70 31.73 31.16 31.29 396
4/12/2013 32.31 32.38 31.85 31.99 296
4/11/2013 32.05 32.45 32.05 32.35 472
4/10/2013 32.29 32.50 32.07 32.49 281
4/9/2013 31.66 32.18 31.65 32.18 197
4/8/2013 30.84 31.11 30.83 30.99 1197
4/5/2013 30.30 30.47 29.84 30.47 1798
4/4/2013 31.02 31.02 30.70 30.86 323
4/3/2013 31.12 31.50 30.76 30.79 422
4/2/2013 31.55 31.55 31.16 31.25 244
4/1/2013 31.56 31.97 31.21 31.32 852
3/28/2013 32.04 32.04 31.69 31.95 228
3/27/2013 32.25 32.25 31.97 32.16 251
3/26/2013 31.05 32.07 31.05 31.98 1011
3/25/2013 31.07 31.07 30.32 30.48 2273
3/22/2013 32.00 32.10 31.70 31.70 2221
3/21/2013 32.56 33.16 32.40 32.90 3564
3/20/2013 33.80 33.99 33.78 33.78 2444
3/19/2013 33.32 33.51 33.09 33.10 632
3/18/2013 34.16 34.16 33.78 34.05 251
3/15/2013 35.43 35.48 35.19 35.24 264
3/14/2013 35.52 35.70 35.52 35.60 244
3/13/2013 35.66 36.06 35.66 35.90 325
3/12/2013 35.64 36.13 35.64 35.98 600
3/11/2013 36.55 36.55 36.10 36.21 287
3/8/2013 36.51 36.83 36.51 36.83 216
3/7/2013 35.87 36.25 35.87 36.15 260
3/6/2013 36.20 36.20 35.85 35.92 287
3/5/2013 35.31 35.90 35.31 35.80 278
3/4/2013 35.15 35.57 35.13 35.30 565
3/1/2013 34.68 34.75 34.50 34.67 328
2/28/2013 34.33 34.74 34.33 34.65 304
2/27/2013 33.85 34.55 33.85 34.45 196
2/26/2013 34.31 34.54 34.25 34.38 282
2/25/2013 34.37 34.39 33.70 34.00 273
2/22/2013 33.94 34.65 33.94 34.60 855
2/21/2013 35.15 35.15 34.70 34.93 426
2/20/2013 35.47 35.58 35.17 35.20 215
2/19/2013 35.65 35.65 35.45 35.45 230
2/15/2013 35.50 35.63 35.42 35.53 367
2/14/2013 35.05 35.27 35.04 35.24 340
2/13/2013 34.98 35.25 34.98 35.24 195
2/12/2013 35.10 35.14 34.86 34.97 156
2/11/2013 35.10 35.10 34.78 34.95 250
2/8/2013 35.00 35.13 34.71 35.02 162
2/7/2013 34.90 35.04 34.75 34.94 158
2/6/2013 34.18 34.39 34.18 34.38 392
2/5/2013 34.09 34.45 34.09 34.22 462
2/4/2013 34.51 34.66 34.15 34.19 195
2/1/2013 34.85 34.91 34.65 34.86 341
1/31/2013 35.10 35.21 35.00 35.11 345
1/30/2013 34.96 35.05 34.81 35.00 302
1/29/2013 34.54 34.70 34.36 34.69 391
1/28/2013 34.69 34.69 34.36 34.50 282
1/25/2013 34.71 34.71 34.50 34.53 270
1/24/2013 34.91 35.20 34.91 35.17 402
Marketplace
Trading Center