Advertisement
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 307.400 | 309.200 | 301.000 | 305.600 | 305.600 | 16,600,566 |
| Dec 07, 2023 | 309.000 | 311.200 | 304.000 | 307.800 | 307.800 | 13,703,651 |
| Dec 06, 2023 | 306.600 | 314.800 | 302.400 | 311.600 | 311.600 | 15,896,242 |
| Dec 05, 2023 | 321.000 | 321.000 | 305.000 | 308.800 | 308.800 | 23,730,039 |
| Dec 04, 2023 | 323.000 | 324.200 | 315.200 | 316.800 | 316.800 | 14,907,238 |
| Dec 01, 2023 | 324.800 | 325.800 | 319.000 | 319.000 | 319.000 | 15,149,684 |
| Nov 30, 2023 | 317.400 | 327.000 | 317.000 | 327.000 | 327.000 | 30,308,092 |
| Nov 29, 2023 | 323.000 | 324.000 | 313.600 | 317.000 | 317.000 | 16,856,744 |
| Nov 28, 2023 | 324.400 | 324.400 | 317.000 | 319.600 | 319.600 | 15,153,725 |
| Nov 27, 2023 | 325.000 | 325.000 | 318.000 | 322.800 | 322.800 | 12,232,068 |
| Nov 24, 2023 | 329.600 | 329.600 | 320.000 | 321.200 | 321.200 | 15,236,522 |
| Nov 23, 2023 | 326.600 | 329.600 | 323.600 | 329.200 | 329.200 | 14,531,153 |
| Nov 22, 2023 | 328.000 | 330.000 | 322.000 | 324.400 | 324.400 | 14,169,841 |
| Nov 21, 2023 | 330.400 | 332.600 | 323.600 | 324.800 | 324.800 | 24,188,659 |
| Nov 20, 2023 | 316.200 | 328.800 | 316.200 | 326.600 | 326.600 | 27,782,719 |
| Nov 17, 2023 | 323.600 | 323.600 | 313.200 | 315.200 | 315.200 | 21,970,164 |
| Nov 16, 2023 | 330.000 | 330.000 | 316.200 | 324.800 | 324.800 | 35,296,026 |
| Nov 15, 2023 | 316.600 | 323.600 | 314.000 | 322.600 | 322.600 | 32,454,690 |
| Nov 14, 2023 | 311.800 | 312.000 | 305.600 | 307.800 | 307.800 | 12,477,388 |
| Nov 13, 2023 | 302.200 | 311.800 | 300.200 | 309.800 | 309.800 | 13,586,029 |
| Nov 10, 2023 | 304.600 | 304.600 | 301.200 | 302.800 | 302.800 | 9,871,831 |
| Nov 09, 2023 | 305.000 | 308.800 | 305.000 | 306.800 | 306.800 | 10,272,208 |
| Nov 08, 2023 | 309.400 | 314.600 | 307.400 | 308.400 | 308.400 | 12,879,809 |
| Nov 07, 2023 | 312.600 | 314.000 | 306.200 | 308.600 | 308.600 | 13,397,743 |
| Nov 06, 2023 | 309.800 | 314.200 | 307.200 | 312.600 | 312.600 | 26,863,379 |
| Nov 03, 2023 | 292.200 | 304.200 | 291.400 | 302.600 | 302.600 | 21,575,201 |
| Nov 02, 2023 | 290.000 | 294.200 | 286.800 | 288.600 | 288.600 | 10,477,412 |
| Nov 01, 2023 | 288.800 | 290.000 | 284.400 | 287.000 | 287.000 | 11,006,036 |
| Oct 31, 2023 | 295.400 | 295.400 | 288.000 | 289.200 | 289.200 | 13,727,382 |
| Oct 30, 2023 | 291.600 | 297.800 | 290.800 | 295.400 | 295.400 | 14,357,754 |
| Oct 27, 2023 | 287.600 | 294.600 | 287.000 | 292.800 | 292.800 | 16,455,031 |
| Oct 26, 2023 | 286.800 | 290.200 | 283.000 | 287.600 | 287.600 | 11,446,711 |
| Oct 25, 2023 | 292.400 | 296.400 | 285.200 | 287.800 | 287.800 | 17,506,229 |
| Oct 24, 2023 | 287.000 | 289.800 | 282.600 | 283.000 | 283.000 | 21,619,960 |
| Oct 20, 2023 | 287.400 | 290.200 | 286.200 | 289.000 | 289.000 | 19,212,180 |
| Oct 19, 2023 | 295.400 | 297.600 | 291.200 | 291.200 | 291.200 | 17,216,427 |
| Oct 18, 2023 | 300.200 | 301.600 | 297.400 | 300.000 | 300.000 | 12,001,017 |
| Oct 17, 2023 | 304.600 | 304.600 | 300.000 | 302.200 | 302.200 | 9,202,480 |
| Oct 16, 2023 | 308.800 | 308.800 | 300.200 | 301.200 | 301.200 | 12,452,816 |
| Oct 13, 2023 | 312.800 | 313.000 | 305.400 | 306.800 | 306.800 | 13,367,440 |
| Oct 12, 2023 | 316.600 | 317.200 | 314.800 | 316.600 | 316.600 | 13,451,541 |
| Oct 11, 2023 | 314.000 | 314.600 | 310.400 | 311.000 | 311.000 | 16,424,531 |
| Oct 10, 2023 | 308.000 | 314.800 | 306.000 | 308.200 | 308.200 | 16,445,252 |
| Oct 09, 2023 | 305.400 | 308.800 | 302.000 | 307.000 | 307.000 | 11,396,304 |
| Oct 06, 2023 | 303.800 | 307.400 | 301.800 | 305.200 | 305.200 | 11,076,858 |
| Oct 05, 2023 | 299.800 | 303.600 | 298.600 | 299.800 | 299.800 | 10,801,914 |
| Oct 04, 2023 | 299.800 | 300.000 | 295.400 | 297.600 | 297.600 | 10,942,209 |
| Oct 03, 2023 | 302.000 | 302.000 | 296.400 | 300.600 | 300.600 | 15,122,710 |
| Sep 29, 2023 | 297.600 | 308.400 | 297.200 | 306.200 | 306.200 | 11,252,646 |
| Sep 28, 2023 | 301.800 | 302.600 | 296.400 | 297.400 | 297.400 | 15,604,031 |
| Sep 27, 2023 | 298.000 | 304.200 | 298.000 | 302.000 | 302.000 | 14,203,461 |
| Sep 26, 2023 | 301.000 | 303.600 | 298.200 | 300.000 | 300.000 | 15,924,558 |
| Sep 25, 2023 | 306.600 | 307.000 | 303.200 | 304.400 | 304.400 | 18,307,015 |
| Sep 22, 2023 | 302.000 | 314.000 | 300.200 | 313.600 | 313.600 | 21,236,877 |
| Sep 21, 2023 | 306.800 | 308.400 | 302.000 | 303.000 | 303.000 | 19,116,385 |
| Sep 20, 2023 | 312.600 | 312.600 | 308.000 | 309.200 | 309.200 | 13,663,748 |
| Sep 19, 2023 | 312.800 | 314.800 | 308.800 | 312.400 | 312.400 | 15,579,978 |
| Sep 18, 2023 | 317.200 | 319.000 | 312.200 | 312.200 | 312.200 | 14,736,625 |
| Sep 15, 2023 | 320.000 | 321.800 | 317.000 | 317.200 | 317.200 | 19,218,155 |
| Sep 14, 2023 | 322.400 | 322.600 | 318.400 | 319.800 | 319.800 | 10,153,112 |
| Sep 13, 2023 | 326.000 | 326.000 | 319.000 | 320.200 | 320.200 | 10,662,703 |
| Sep 12, 2023 | 328.000 | 328.000 | 319.800 | 322.000 | 322.000 | 10,399,333 |
| Sep 11, 2023 | 315.400 | 325.400 | 315.400 | 324.000 | 324.000 | 18,808,064 |
| Sep 07, 2023 | 326.600 | 327.200 | 320.200 | 321.600 | 321.600 | 16,724,228 |
| Sep 06, 2023 | 329.000 | 329.000 | 323.200 | 327.600 | 327.600 | 16,488,562 |
| Sep 05, 2023 | 332.000 | 335.000 | 327.400 | 329.000 | 329.000 | 13,250,752 |
| Sep 04, 2023 | 330.000 | 334.600 | 328.400 | 333.400 | 333.400 | 30,748,869 |
| Aug 31, 2023 | 331.000 | 331.800 | 322.000 | 325.000 | 325.000 | 49,737,237 |
| Aug 30, 2023 | 333.800 | 334.000 | 325.000 | 325.800 | 325.800 | 15,190,035 |
| Aug 29, 2023 | 325.400 | 332.000 | 325.400 | 329.400 | 329.400 | 15,382,479 |
| Aug 28, 2023 | 330.600 | 333.600 | 324.800 | 325.200 | 325.200 | 19,402,834 |
| Aug 25, 2023 | 322.600 | 323.800 | 320.000 | 320.000 | 320.000 | 12,542,511 |
| Aug 24, 2023 | 321.000 | 328.000 | 321.000 | 325.200 | 325.200 | 22,340,826 |
| Aug 23, 2023 | 320.000 | 321.400 | 317.000 | 318.000 | 318.000 | 17,244,848 |
| Aug 22, 2023 | 318.200 | 324.600 | 314.400 | 319.000 | 319.000 | 24,679,965 |
| Aug 21, 2023 | 321.000 | 325.800 | 318.000 | 318.000 | 318.000 | 25,696,855 |
| Aug 18, 2023 | 329.400 | 332.800 | 325.000 | 325.000 | 325.000 | 18,108,794 |
| Aug 17, 2023 | 320.600 | 335.800 | 320.600 | 332.800 | 332.800 | 28,817,958 |
| Aug 16, 2023 | 329.800 | 331.000 | 327.600 | 328.800 | 328.800 | 16,484,843 |
| Aug 15, 2023 | 331.200 | 335.000 | 330.600 | 332.600 | 332.600 | 10,787,439 |
| Aug 14, 2023 | 328.000 | 334.400 | 327.800 | 333.200 | 333.200 | 15,754,526 |
| Aug 11, 2023 | 338.800 | 341.600 | 334.600 | 335.800 | 335.800 | 12,303,930 |
| Aug 10, 2023 | 337.200 | 341.600 | 335.600 | 339.800 | 339.800 | 11,185,881 |
| Aug 09, 2023 | 333.000 | 338.200 | 332.000 | 337.200 | 337.200 | 11,917,732 |
| Aug 08, 2023 | 334.400 | 337.200 | 333.400 | 334.800 | 334.800 | 15,381,749 |
| Aug 07, 2023 | 340.200 | 341.800 | 338.000 | 341.200 | 341.200 | 9,480,118 |
| Aug 04, 2023 | 348.600 | 350.600 | 339.200 | 343.400 | 343.400 | 19,099,499 |
| Aug 03, 2023 | 342.000 | 347.800 | 339.000 | 342.200 | 342.200 | 16,661,383 |
| Aug 02, 2023 | 351.600 | 352.400 | 340.200 | 343.400 | 343.400 | 21,038,298 |
| Aug 01, 2023 | 356.000 | 361.000 | 347.200 | 354.000 | 354.000 | 23,436,211 |
| Jul 31, 2023 | 360.000 | 363.000 | 350.800 | 354.400 | 354.400 | 36,796,567 |
| Jul 28, 2023 | 343.800 | 352.000 | 338.600 | 350.400 | 350.400 | 22,244,305 |
| Jul 27, 2023 | 346.000 | 346.400 | 340.400 | 343.800 | 343.800 | 13,651,548 |
| Jul 26, 2023 | 344.800 | 344.800 | 338.200 | 341.000 | 341.000 | 14,941,840 |
| Jul 25, 2023 | 337.000 | 345.600 | 335.000 | 345.000 | 345.000 | 29,203,653 |
| Jul 24, 2023 | 328.600 | 331.000 | 323.800 | 325.000 | 325.000 | 17,451,591 |
| Jul 21, 2023 | 332.800 | 337.400 | 331.000 | 333.000 | 333.000 | 11,843,920 |
| Jul 20, 2023 | 336.000 | 341.800 | 330.600 | 332.800 | 332.800 | 16,564,481 |
| Jul 19, 2023 | 330.600 | 333.800 | 327.000 | 333.000 | 333.000 | 21,913,296 |
| Jul 18, 2023 | 351.800 | 351.800 | 335.000 | 336.400 | 336.400 | 29,147,987 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.