Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
376.800+1.200 (+0.32%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023380.000387.400374.800376.800376.80033,215,505
Mar 23, 2023353.600375.800352.400375.600375.60046,850,205
Mar 22, 2023347.000353.600346.200347.200347.20019,654,793
Mar 21, 2023334.800347.000330.400343.600343.60021,276,362
Mar 20, 2023337.000339.400331.000334.800334.80020,437,066
Mar 17, 2023340.800346.600339.400339.400339.40029,033,159
Mar 16, 2023340.400345.000333.800336.000336.00023,728,825
Mar 15, 2023350.400353.800344.200344.600344.60016,570,551
Mar 14, 2023341.400352.600339.000341.600341.60021,324,692
Mar 13, 2023340.400351.600337.400344.800344.80027,127,633
Mar 10, 2023333.000338.200330.600331.600331.60037,596,411
Mar 09, 2023348.000349.200340.200340.200340.20017,274,863
Mar 08, 2023350.000351.600345.000349.600349.60021,208,344
Mar 07, 2023362.800368.800355.000357.000357.00017,037,998
Mar 06, 2023364.000368.600360.600363.000363.00012,628,083
Mar 03, 2023372.200374.800364.400367.600367.60017,784,504
Mar 02, 2023368.200369.000362.400362.800362.80014,796,574
Mar 01, 2023347.400370.800346.000368.800368.80035,607,254
Feb 28, 2023352.200357.600343.600343.600343.60026,006,206
Feb 27, 2023345.000354.400342.800349.400349.40020,480,043
Feb 24, 2023351.000355.200347.400349.400349.40024,415,893
Feb 23, 2023350.800363.400348.400356.000356.00019,433,112
Feb 22, 2023355.600363.000347.600356.000356.00033,151,555
Feb 21, 2023375.200375.400358.200361.800361.80029,313,236
Feb 20, 2023371.600378.800369.200377.000377.00012,312,675
Feb 17, 2023385.200387.400373.000373.800373.80017,721,575
Feb 16, 2023380.800392.800379.000382.600382.60021,914,350
Feb 15, 2023382.200382.200372.400377.000377.00016,498,472
Feb 14, 2023387.000387.600378.000378.600378.60017,932,457
Feb 13, 2023379.200388.600376.600386.600386.60020,355,691
Feb 10, 2023395.000397.200382.600383.400383.40024,606,130
Feb 09, 2023381.200397.000380.000395.600395.60026,660,695
Feb 08, 2023383.800386.800377.800382.200382.20017,269,537
Feb 07, 2023381.000386.000377.400380.000380.00019,801,656
Feb 06, 2023375.200380.000368.600376.800376.80025,591,052
Feb 03, 2023381.600386.600375.400385.000385.00025,941,959
Feb 02, 2023389.000392.000381.200383.000383.00023,755,405
Feb 01, 2023385.600387.000373.600385.000385.00031,418,879
Jan 31, 2023390.000397.000373.800382.200382.20055,756,238
Jan 30, 2023407.600411.000384.000387.200387.20053,626,689
Jan 27, 2023410.200416.600409.000415.000415.00018,625,209
Jan 26, 2023400.000406.800398.400406.800406.80023,729,091
Jan 20, 2023390.000392.200385.000391.800391.80016,863,710
Jan 19, 2023377.000385.000374.600382.800382.80017,351,698
Jan 18, 2023380.000381.000371.000380.000380.00027,122,730
Jan 17, 2023370.600375.600366.000373.800373.80016,103,837
Jan 16, 2023372.200376.400364.000370.200370.20019,986,153
Jan 13, 2023364.600372.400356.200371.400371.40020,970,696
Jan 12, 2023379.000379.600356.400364.000364.00040,547,528
Jan 11, 2023369.800378.800366.600373.800373.80035,722,217
Jan 10, 2023365.000365.800357.000362.400362.40019,854,116
Jan 09, 2023355.000362.400351.600362.000362.00028,323,733
Jan 06, 2023353.600359.400346.800349.400349.40027,092,487
Jan 05, 2023358.000362.200343.600347.800347.80040,803,927
Jan 04, 2023332.422342.870331.473342.870342.87039,409,103
Jan 03, 2023317.226328.433312.287327.864327.86431,541,576
Dec 30, 2022321.975326.534314.757317.226317.22628,650,190
Dec 29, 2022306.778319.126306.778318.366318.36631,678,390
Dec 28, 2022308.678313.047305.639309.818309.81825,467,403
Dec 23, 2022318.000326.000317.200320.200320.20015,502,697
Dec 22, 2022319.000325.800316.400323.800323.80024,251,750
Dec 21, 2022311.000313.200308.000311.000311.00015,323,874
Dec 20, 2022318.800318.800306.400309.400309.40029,056,421
Dec 19, 2022320.400328.800316.800320.400320.40024,897,178
Dec 16, 2022314.000321.400311.600316.800316.80025,128,603
Dec 15, 2022325.000326.600316.000317.600317.60018,962,052
Dec 14, 2022322.200327.800318.400325.000325.00024,238,494
Dec 13, 2022316.000325.000315.600318.400318.40020,313,254
Dec 12, 2022318.400324.800315.400317.600317.60020,509,991
Dec 09, 2022318.800326.600314.400325.600325.60040,400,176
Dec 08, 2022304.200318.000304.200317.400317.40034,092,432
Dec 07, 2022309.800318.600299.000300.200300.20041,107,551
Dec 06, 2022307.800313.800307.200311.800311.80029,059,056
Dec 05, 2022310.000317.000302.400314.000314.00059,827,141
Dec 02, 2022296.000299.600291.600296.000296.00025,087,186
Dec 01, 2022298.000303.800292.600294.400294.40045,550,089
Nov 30, 2022283.600292.600280.000287.200287.20046,633,723
Nov 29, 2022276.400286.000273.800285.800285.80033,140,777
Nov 28, 2022259.000271.400259.000270.000270.00033,498,674
Nov 25, 2022277.000277.800268.400273.000273.00031,317,632
Nov 24, 2022286.400289.400279.000280.400280.40017,174,522
Nov 23, 2022277.800284.800277.400282.000282.00023,380,469
Nov 22, 2022280.200286.400274.600277.400277.40028,461,436
Nov 21, 2022282.200286.600274.600283.200283.20031,308,860
Nov 18, 2022300.000302.800286.400287.800287.80044,759,245
Nov 17, 2022298.600299.400281.200292.000292.00069,820,587
Nov 16, 2022285.600296.800280.000294.400294.40061,785,142
Nov 15, 2022262.000288.200258.200288.000288.00063,102,526
Nov 14, 2022269.200276.600257.200260.600260.60048,396,603
Nov 11, 2022253.000260.800245.400258.400258.40053,013,204
Nov 10, 2022229.000234.400229.000231.400231.40023,257,794
Nov 09, 2022244.000248.400233.800236.800236.80031,658,705
Nov 08, 2022243.400252.000242.800245.800245.80023,541,345
Nov 07, 2022233.800249.600231.600245.400245.40043,980,248
Nov 04, 2022224.400247.400224.400238.600238.60067,156,433
Nov 03, 2022226.000230.200220.200221.400221.40030,634,922
Nov 02, 2022225.600232.000220.000230.600230.60035,145,104
Nov 01, 2022207.800231.800207.800227.400227.40077,842,280
Oct 31, 2022201.800216.600199.000205.600205.60049,512,538
Oct 28, 2022210.000211.400200.000200.800200.80040,832,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement