Advertisement
Advertisement
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 380.000 | 387.400 | 374.800 | 376.800 | 376.800 | 33,215,505 |
| Mar 23, 2023 | 353.600 | 375.800 | 352.400 | 375.600 | 375.600 | 46,850,205 |
| Mar 22, 2023 | 347.000 | 353.600 | 346.200 | 347.200 | 347.200 | 19,654,793 |
| Mar 21, 2023 | 334.800 | 347.000 | 330.400 | 343.600 | 343.600 | 21,276,362 |
| Mar 20, 2023 | 337.000 | 339.400 | 331.000 | 334.800 | 334.800 | 20,437,066 |
| Mar 17, 2023 | 340.800 | 346.600 | 339.400 | 339.400 | 339.400 | 29,033,159 |
| Mar 16, 2023 | 340.400 | 345.000 | 333.800 | 336.000 | 336.000 | 23,728,825 |
| Mar 15, 2023 | 350.400 | 353.800 | 344.200 | 344.600 | 344.600 | 16,570,551 |
| Mar 14, 2023 | 341.400 | 352.600 | 339.000 | 341.600 | 341.600 | 21,324,692 |
| Mar 13, 2023 | 340.400 | 351.600 | 337.400 | 344.800 | 344.800 | 27,127,633 |
| Mar 10, 2023 | 333.000 | 338.200 | 330.600 | 331.600 | 331.600 | 37,596,411 |
| Mar 09, 2023 | 348.000 | 349.200 | 340.200 | 340.200 | 340.200 | 17,274,863 |
| Mar 08, 2023 | 350.000 | 351.600 | 345.000 | 349.600 | 349.600 | 21,208,344 |
| Mar 07, 2023 | 362.800 | 368.800 | 355.000 | 357.000 | 357.000 | 17,037,998 |
| Mar 06, 2023 | 364.000 | 368.600 | 360.600 | 363.000 | 363.000 | 12,628,083 |
| Mar 03, 2023 | 372.200 | 374.800 | 364.400 | 367.600 | 367.600 | 17,784,504 |
| Mar 02, 2023 | 368.200 | 369.000 | 362.400 | 362.800 | 362.800 | 14,796,574 |
| Mar 01, 2023 | 347.400 | 370.800 | 346.000 | 368.800 | 368.800 | 35,607,254 |
| Feb 28, 2023 | 352.200 | 357.600 | 343.600 | 343.600 | 343.600 | 26,006,206 |
| Feb 27, 2023 | 345.000 | 354.400 | 342.800 | 349.400 | 349.400 | 20,480,043 |
| Feb 24, 2023 | 351.000 | 355.200 | 347.400 | 349.400 | 349.400 | 24,415,893 |
| Feb 23, 2023 | 350.800 | 363.400 | 348.400 | 356.000 | 356.000 | 19,433,112 |
| Feb 22, 2023 | 355.600 | 363.000 | 347.600 | 356.000 | 356.000 | 33,151,555 |
| Feb 21, 2023 | 375.200 | 375.400 | 358.200 | 361.800 | 361.800 | 29,313,236 |
| Feb 20, 2023 | 371.600 | 378.800 | 369.200 | 377.000 | 377.000 | 12,312,675 |
| Feb 17, 2023 | 385.200 | 387.400 | 373.000 | 373.800 | 373.800 | 17,721,575 |
| Feb 16, 2023 | 380.800 | 392.800 | 379.000 | 382.600 | 382.600 | 21,914,350 |
| Feb 15, 2023 | 382.200 | 382.200 | 372.400 | 377.000 | 377.000 | 16,498,472 |
| Feb 14, 2023 | 387.000 | 387.600 | 378.000 | 378.600 | 378.600 | 17,932,457 |
| Feb 13, 2023 | 379.200 | 388.600 | 376.600 | 386.600 | 386.600 | 20,355,691 |
| Feb 10, 2023 | 395.000 | 397.200 | 382.600 | 383.400 | 383.400 | 24,606,130 |
| Feb 09, 2023 | 381.200 | 397.000 | 380.000 | 395.600 | 395.600 | 26,660,695 |
| Feb 08, 2023 | 383.800 | 386.800 | 377.800 | 382.200 | 382.200 | 17,269,537 |
| Feb 07, 2023 | 381.000 | 386.000 | 377.400 | 380.000 | 380.000 | 19,801,656 |
| Feb 06, 2023 | 375.200 | 380.000 | 368.600 | 376.800 | 376.800 | 25,591,052 |
| Feb 03, 2023 | 381.600 | 386.600 | 375.400 | 385.000 | 385.000 | 25,941,959 |
| Feb 02, 2023 | 389.000 | 392.000 | 381.200 | 383.000 | 383.000 | 23,755,405 |
| Feb 01, 2023 | 385.600 | 387.000 | 373.600 | 385.000 | 385.000 | 31,418,879 |
| Jan 31, 2023 | 390.000 | 397.000 | 373.800 | 382.200 | 382.200 | 55,756,238 |
| Jan 30, 2023 | 407.600 | 411.000 | 384.000 | 387.200 | 387.200 | 53,626,689 |
| Jan 27, 2023 | 410.200 | 416.600 | 409.000 | 415.000 | 415.000 | 18,625,209 |
| Jan 26, 2023 | 400.000 | 406.800 | 398.400 | 406.800 | 406.800 | 23,729,091 |
| Jan 20, 2023 | 390.000 | 392.200 | 385.000 | 391.800 | 391.800 | 16,863,710 |
| Jan 19, 2023 | 377.000 | 385.000 | 374.600 | 382.800 | 382.800 | 17,351,698 |
| Jan 18, 2023 | 380.000 | 381.000 | 371.000 | 380.000 | 380.000 | 27,122,730 |
| Jan 17, 2023 | 370.600 | 375.600 | 366.000 | 373.800 | 373.800 | 16,103,837 |
| Jan 16, 2023 | 372.200 | 376.400 | 364.000 | 370.200 | 370.200 | 19,986,153 |
| Jan 13, 2023 | 364.600 | 372.400 | 356.200 | 371.400 | 371.400 | 20,970,696 |
| Jan 12, 2023 | 379.000 | 379.600 | 356.400 | 364.000 | 364.000 | 40,547,528 |
| Jan 11, 2023 | 369.800 | 378.800 | 366.600 | 373.800 | 373.800 | 35,722,217 |
| Jan 10, 2023 | 365.000 | 365.800 | 357.000 | 362.400 | 362.400 | 19,854,116 |
| Jan 09, 2023 | 355.000 | 362.400 | 351.600 | 362.000 | 362.000 | 28,323,733 |
| Jan 06, 2023 | 353.600 | 359.400 | 346.800 | 349.400 | 349.400 | 27,092,487 |
| Jan 05, 2023 | 358.000 | 362.200 | 343.600 | 347.800 | 347.800 | 40,803,927 |
| Jan 04, 2023 | 332.422 | 342.870 | 331.473 | 342.870 | 342.870 | 39,409,103 |
| Jan 03, 2023 | 317.226 | 328.433 | 312.287 | 327.864 | 327.864 | 31,541,576 |
| Dec 30, 2022 | 321.975 | 326.534 | 314.757 | 317.226 | 317.226 | 28,650,190 |
| Dec 29, 2022 | 306.778 | 319.126 | 306.778 | 318.366 | 318.366 | 31,678,390 |
| Dec 28, 2022 | 308.678 | 313.047 | 305.639 | 309.818 | 309.818 | 25,467,403 |
| Dec 23, 2022 | 318.000 | 326.000 | 317.200 | 320.200 | 320.200 | 15,502,697 |
| Dec 22, 2022 | 319.000 | 325.800 | 316.400 | 323.800 | 323.800 | 24,251,750 |
| Dec 21, 2022 | 311.000 | 313.200 | 308.000 | 311.000 | 311.000 | 15,323,874 |
| Dec 20, 2022 | 318.800 | 318.800 | 306.400 | 309.400 | 309.400 | 29,056,421 |
| Dec 19, 2022 | 320.400 | 328.800 | 316.800 | 320.400 | 320.400 | 24,897,178 |
| Dec 16, 2022 | 314.000 | 321.400 | 311.600 | 316.800 | 316.800 | 25,128,603 |
| Dec 15, 2022 | 325.000 | 326.600 | 316.000 | 317.600 | 317.600 | 18,962,052 |
| Dec 14, 2022 | 322.200 | 327.800 | 318.400 | 325.000 | 325.000 | 24,238,494 |
| Dec 13, 2022 | 316.000 | 325.000 | 315.600 | 318.400 | 318.400 | 20,313,254 |
| Dec 12, 2022 | 318.400 | 324.800 | 315.400 | 317.600 | 317.600 | 20,509,991 |
| Dec 09, 2022 | 318.800 | 326.600 | 314.400 | 325.600 | 325.600 | 40,400,176 |
| Dec 08, 2022 | 304.200 | 318.000 | 304.200 | 317.400 | 317.400 | 34,092,432 |
| Dec 07, 2022 | 309.800 | 318.600 | 299.000 | 300.200 | 300.200 | 41,107,551 |
| Dec 06, 2022 | 307.800 | 313.800 | 307.200 | 311.800 | 311.800 | 29,059,056 |
| Dec 05, 2022 | 310.000 | 317.000 | 302.400 | 314.000 | 314.000 | 59,827,141 |
| Dec 02, 2022 | 296.000 | 299.600 | 291.600 | 296.000 | 296.000 | 25,087,186 |
| Dec 01, 2022 | 298.000 | 303.800 | 292.600 | 294.400 | 294.400 | 45,550,089 |
| Nov 30, 2022 | 283.600 | 292.600 | 280.000 | 287.200 | 287.200 | 46,633,723 |
| Nov 29, 2022 | 276.400 | 286.000 | 273.800 | 285.800 | 285.800 | 33,140,777 |
| Nov 28, 2022 | 259.000 | 271.400 | 259.000 | 270.000 | 270.000 | 33,498,674 |
| Nov 25, 2022 | 277.000 | 277.800 | 268.400 | 273.000 | 273.000 | 31,317,632 |
| Nov 24, 2022 | 286.400 | 289.400 | 279.000 | 280.400 | 280.400 | 17,174,522 |
| Nov 23, 2022 | 277.800 | 284.800 | 277.400 | 282.000 | 282.000 | 23,380,469 |
| Nov 22, 2022 | 280.200 | 286.400 | 274.600 | 277.400 | 277.400 | 28,461,436 |
| Nov 21, 2022 | 282.200 | 286.600 | 274.600 | 283.200 | 283.200 | 31,308,860 |
| Nov 18, 2022 | 300.000 | 302.800 | 286.400 | 287.800 | 287.800 | 44,759,245 |
| Nov 17, 2022 | 298.600 | 299.400 | 281.200 | 292.000 | 292.000 | 69,820,587 |
| Nov 16, 2022 | 285.600 | 296.800 | 280.000 | 294.400 | 294.400 | 61,785,142 |
| Nov 15, 2022 | 262.000 | 288.200 | 258.200 | 288.000 | 288.000 | 63,102,526 |
| Nov 14, 2022 | 269.200 | 276.600 | 257.200 | 260.600 | 260.600 | 48,396,603 |
| Nov 11, 2022 | 253.000 | 260.800 | 245.400 | 258.400 | 258.400 | 53,013,204 |
| Nov 10, 2022 | 229.000 | 234.400 | 229.000 | 231.400 | 231.400 | 23,257,794 |
| Nov 09, 2022 | 244.000 | 248.400 | 233.800 | 236.800 | 236.800 | 31,658,705 |
| Nov 08, 2022 | 243.400 | 252.000 | 242.800 | 245.800 | 245.800 | 23,541,345 |
| Nov 07, 2022 | 233.800 | 249.600 | 231.600 | 245.400 | 245.400 | 43,980,248 |
| Nov 04, 2022 | 224.400 | 247.400 | 224.400 | 238.600 | 238.600 | 67,156,433 |
| Nov 03, 2022 | 226.000 | 230.200 | 220.200 | 221.400 | 221.400 | 30,634,922 |
| Nov 02, 2022 | 225.600 | 232.000 | 220.000 | 230.600 | 230.600 | 35,145,104 |
| Nov 01, 2022 | 207.800 | 231.800 | 207.800 | 227.400 | 227.400 | 77,842,280 |
| Oct 31, 2022 | 201.800 | 216.600 | 199.000 | 205.600 | 205.600 | 49,512,538 |
| Oct 28, 2022 | 210.000 | 211.400 | 200.000 | 200.800 | 200.800 | 40,832,142 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
