U.S. markets closed

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
503.500-1.500 (-0.30%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020510.000511.500502.000503.500503.50013,227,130
Sep 24, 2020510.000512.000505.000505.000505.00014,346,970
Sep 23, 2020512.000521.500510.000514.000514.00012,517,680
Sep 22, 2020513.000518.500510.000511.500511.50012,546,360
Sep 21, 2020522.000527.500512.000516.500516.50010,511,440
Sep 18, 2020520.000525.000510.500525.000525.00021,697,400
Sep 17, 2020535.000536.000522.000527.000527.00011,774,020
Sep 16, 2020538.000538.000530.500534.500534.50010,186,220
Sep 15, 2020535.500538.500527.500529.500529.50011,319,350
Sep 14, 2020521.500537.500518.500529.500529.50019,281,610
Sep 11, 2020509.000518.500506.500516.000516.00012,738,920
Sep 10, 2020514.000518.500506.000506.000506.00013,682,280
Sep 09, 2020502.000508.500501.500504.000504.00017,759,570
Sep 08, 2020517.000520.000502.000508.500508.50018,517,660
Sep 07, 2020516.000524.500510.000511.000511.00018,039,820
Sep 04, 2020517.000524.500513.000518.000518.00033,072,890
Sep 03, 2020546.000548.500533.000534.000534.00017,078,690
Sep 02, 2020555.000555.000543.500545.000545.00014,565,280
Sep 01, 2020537.500547.000531.000539.000539.00019,767,340
Aug 31, 2020554.500554.500530.500530.500530.50021,605,430
Aug 28, 2020554.000558.000540.500540.500540.50022,537,720
Aug 27, 2020554.000560.000547.000558.000558.00017,032,210
Aug 26, 2020553.500555.000546.000551.500551.50015,633,420
Aug 25, 2020548.000549.000537.000544.500544.50018,013,350
Aug 24, 2020537.500548.000535.000548.000548.00027,410,110
Aug 21, 2020516.500524.500512.000518.000518.00018,245,050
Aug 20, 2020508.000509.000502.000508.000508.00014,375,590
Aug 19, 2020516.000520.000506.000506.000506.00011,096,260
Aug 18, 2020515.000516.500509.000512.000512.00013,387,270
Aug 17, 2020508.500515.000502.000504.500504.50014,790,860
Aug 14, 2020502.500514.000501.500506.500506.50017,991,410
Aug 13, 2020528.000531.000510.000510.000510.00027,254,630
Aug 12, 2020512.000523.000504.000520.500520.50018,944,950
Aug 11, 2020511.000526.000510.000513.500513.50025,498,510
Aug 10, 2020510.000518.000501.000502.000502.00048,583,880
Aug 07, 2020559.000559.000499.400527.500527.50062,117,080
Aug 06, 2020560.500564.000543.500555.500555.50020,568,690
Aug 05, 2020557.500561.000551.000561.000561.00015,884,970
Aug 04, 2020546.000556.500540.000550.000550.00020,181,190
Aug 03, 2020536.000541.500528.000539.000539.00018,075,990
Jul 31, 2020540.000550.000534.000534.000534.00015,632,560
Jul 30, 2020547.000549.500532.000535.000535.00013,702,870
Jul 29, 2020536.500542.500533.000541.500541.50012,483,240
Jul 28, 2020535.000544.500529.000543.500543.50021,534,550
Jul 27, 2020530.000538.000515.000520.000520.00018,687,360
Jul 24, 2020542.000547.000525.000528.000528.00028,135,030
Jul 23, 2020546.000557.500543.000557.000557.00019,087,970
Jul 22, 2020553.000563.000537.500539.000539.00020,931,050
Jul 21, 2020548.500564.000544.000564.000564.00029,100,070
Jul 20, 2020521.000527.500513.000522.500522.50012,986,880
Jul 17, 2020519.000530.000517.000521.000521.00017,564,370
Jul 16, 2020539.000542.000511.000513.000513.00027,047,080
Jul 15, 2020538.500543.000530.500543.000543.00022,169,170
Jul 14, 2020529.000535.500517.500525.000525.00025,841,760
Jul 13, 2020540.500556.000540.000541.000541.00020,035,930
Jul 10, 2020549.000562.000546.000546.500546.50023,459,570
Jul 09, 2020545.000564.000544.000563.000563.00026,065,860
Jul 08, 2020515.500546.500515.500543.000543.00027,611,980
Jul 07, 2020519.000531.000512.000516.000516.00025,223,630
Jul 06, 2020524.000529.000516.000520.000520.00023,259,690
Jul 03, 2020520.000529.000511.500524.500524.50021,000,756
Jul 02, 2020503.000519.000503.000518.500518.50031,784,530
Jun 30, 2020488.200500.000488.200498.600498.60022,144,450
Jun 29, 2020481.000493.800481.000486.000486.00022,078,970
Jun 26, 2020486.400493.000483.600485.000485.00017,878,260
Jun 24, 2020502.000505.000490.800490.800490.80023,063,460
Jun 23, 2020480.000498.600475.200497.400497.40031,328,310
Jun 22, 2020460.000474.600459.200474.200474.20025,963,340
Jun 19, 2020458.000465.600456.400460.400460.40025,331,845
Jun 18, 2020452.400458.000445.200458.000458.00018,627,360
Jun 17, 2020451.800453.600445.000450.600450.60014,077,790
Jun 16, 2020449.400452.800445.400448.800448.80022,450,720
Jun 15, 2020435.000444.400432.200433.600433.60016,009,640
Jun 12, 2020434.600444.400433.000441.000441.00017,460,540
Jun 11, 2020450.800455.400442.000442.400442.40026,926,930
Jun 10, 2020437.000447.400435.800446.200446.20033,941,610
Jun 09, 2020432.000435.000428.200433.800433.80018,496,800
Jun 08, 2020435.000435.800427.000430.000430.00019,719,610
Jun 05, 2020434.000434.200426.600434.200434.20026,529,490
Jun 04, 2020435.000435.000428.600435.000435.00018,474,120
Jun 03, 2020436.000437.400426.200432.600432.60020,029,110
Jun 02, 2020436.000436.000429.200430.400430.40017,846,180
Jun 01, 2020419.400429.800419.200429.000429.00022,992,560
May 29, 2020405.800413.400404.000410.400410.40029,277,960
May 28, 2020421.000421.000404.200408.200408.20028,940,420
May 27, 2020423.200423.200414.200420.000420.00020,832,340
May 26, 2020422.400428.400419.200425.400425.40015,998,170
May 25, 2020410.000417.600406.000416.600416.60019,950,420
May 22, 2020427.000427.000410.000412.400412.40037,869,790
May 21, 2020436.400437.800431.400433.400433.40018,779,510
May 20, 2020434.600440.000432.000440.000440.00021,245,440
May 19, 2020430.200433.000425.600430.000430.00019,839,680
May 18, 2020419.000425.400416.800423.000423.00020,585,060
May 15, 2020430.000435.600420.000421.200421.20024,590,940
May 15, 20201.2 Dividend
May 14, 2020444.000447.000426.600430.600429.40032,929,980
May 13, 2020428.200438.200426.200429.600428.40324,275,790
May 12, 2020428.200434.800425.800431.000429.79922,037,690
May 11, 2020425.000435.000423.600435.000433.78833,457,400
May 08, 2020412.600418.200411.600418.200417.03522,019,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...