U.S. markets closed

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
460.200-3.000 (-0.65%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021461.400473.400456.200460.200460.20016,656,914
Sep 23, 2021460.200469.600456.400463.200463.20022,210,868
Sep 21, 2021446.000453.800443.200450.000450.00016,556,875
Sep 20, 2021456.600457.400448.000454.200454.20015,513,224
Sep 17, 2021445.800467.600445.200461.800461.80023,982,628
Sep 16, 2021446.800454.800445.000451.000451.00024,519,868
Sep 15, 2021458.000464.000451.200453.400453.40036,166,267
Sep 14, 2021476.400482.800468.800472.800472.80019,905,281
Sep 13, 2021480.000481.200471.000478.000478.00027,815,639
Sep 10, 2021491.200494.800481.200490.000490.00035,671,160
Sep 09, 2021509.000511.500479.000480.000480.00054,090,872
Sep 08, 2021526.000529.000512.500524.500524.50032,995,933
Sep 07, 2021510.000520.000508.000515.500515.50024,963,247
Sep 06, 2021489.400507.000488.200505.000505.00026,773,925
Sep 03, 2021496.600497.600481.600488.000488.00027,140,480
Sep 02, 2021499.000510.000493.000496.000496.00040,472,033
Sep 01, 2021485.000494.600477.800488.400488.40035,295,245
Aug 31, 2021462.800481.200447.200481.200481.20052,180,434
Aug 30, 2021464.200468.400457.600465.800465.80018,475,336
Aug 27, 2021469.000483.600462.600466.400466.40023,463,441
Aug 26, 2021474.600480.800468.400471.800471.80017,297,873
Aug 25, 2021491.600491.600467.800474.600474.60041,229,670
Aug 24, 2021446.800472.000445.200472.000472.00049,519,276
Aug 23, 2021440.000444.000431.600433.800433.80044,618,406
Aug 20, 2021421.200433.200412.200425.400425.40052,135,904
Aug 19, 2021448.000450.800419.200421.200421.20051,101,738
Aug 18, 2021430.000443.000430.000436.200436.20026,596,939
Aug 17, 2021442.800446.400433.000435.000435.00043,144,121
Aug 16, 2021463.600466.400449.000453.800453.80029,020,693
Aug 13, 2021471.200476.200461.400470.200470.20026,417,507
Aug 12, 2021482.600491.200476.200482.000482.00016,350,894
Aug 11, 2021490.200492.600480.000484.000484.00020,145,659
Aug 10, 2021478.000493.000473.200486.200486.20040,881,986
Aug 09, 2021447.800472.400442.600461.600461.60040,956,433
Aug 06, 2021444.800460.400440.000453.600453.60042,946,505
Aug 05, 2021452.600464.400432.600439.000439.00058,625,939
Aug 04, 2021435.000469.800434.000456.800456.80046,103,478
Aug 03, 2021468.800468.800423.600446.000446.000117,812,591
Aug 02, 2021476.000478.800459.200475.000475.00029,445,076
Jul 30, 2021487.600487.600465.000479.000479.00040,460,003
Jul 29, 2021480.000494.200468.600492.000492.00072,896,321
Jul 28, 2021451.000460.600422.000447.200447.200112,864,046
Jul 27, 2021465.400480.800438.800446.000446.000108,027,219
Jul 26, 2021510.000512.500489.200490.000490.00082,290,642
Jul 23, 2021546.000546.500529.000531.000531.00016,758,793
Jul 22, 2021545.000549.000537.000544.000544.00015,692,401
Jul 21, 2021542.500544.500530.000538.000538.00020,300,976
Jul 20, 2021549.000556.000539.000542.500542.50019,813,313
Jul 19, 2021560.000560.000545.500549.500549.50016,914,661
Jul 16, 2021567.000569.500557.000564.000564.00014,760,058
Jul 15, 2021561.500572.000560.500565.000565.00020,179,717
Jul 14, 2021560.000563.000554.000556.500556.50019,908,293
Jul 13, 2021541.000562.500533.000555.500555.50033,125,942
Jul 12, 2021549.500551.000522.500534.500534.50030,642,691
Jul 09, 2021525.000542.000509.500538.500538.50042,922,226
Jul 08, 2021540.000543.500523.500528.000528.00045,688,533
Jul 07, 2021552.000553.500538.500548.500548.50030,520,727
Jul 06, 2021552.000563.000549.000559.000559.00019,473,053
Jul 05, 2021570.000572.000548.500554.000554.00043,338,133
Jul 02, 2021598.500598.500572.500574.500574.50024,938,624
Jun 30, 2021597.500597.500584.000584.000584.00013,618,352
Jun 29, 2021600.000601.000588.000590.500590.50014,714,259
Jun 28, 2021603.000606.000592.000595.500595.50011,485,959
Jun 25, 2021588.500600.000584.000598.500598.50019,252,093
Jun 24, 2021584.000587.500580.000583.000583.00010,947,302
Jun 23, 2021580.000583.000573.000582.500582.50018,388,447
Jun 22, 2021589.000589.000571.500573.500573.50030,872,900
Jun 21, 2021600.000600.000582.500590.500590.50023,508,586
Jun 18, 2021602.000608.000599.500603.000603.00012,301,606
Jun 17, 2021594.000599.000591.500599.000599.00013,771,836
Jun 16, 2021597.000598.500594.500596.500596.5009,771,103
Jun 15, 2021605.000605.000592.000600.000600.00011,531,430
Jun 11, 2021608.500608.500596.000596.000596.00014,496,695
Jun 10, 2021605.000608.500598.000600.500600.50011,727,606
Jun 09, 2021600.000606.000597.500603.000603.0007,766,899
Jun 08, 2021606.000606.000597.000601.000601.00010,324,239
Jun 07, 2021611.000611.500598.500600.500600.50019,767,396
Jun 04, 2021610.000614.500606.000611.500611.50018,940,490
Jun 03, 2021628.500629.500612.000615.500615.50012,310,451
Jun 02, 2021634.000640.000625.500628.500628.50016,332,063
Jun 01, 2021619.000632.000617.000628.000628.00018,041,560
May 31, 2021612.000619.500603.500619.000619.00015,518,200
May 28, 2021608.000612.000601.000601.500601.50015,183,086
May 27, 2021610.000613.000602.000605.500605.50025,744,926
May 26, 2021624.500624.500612.000618.000618.00018,726,374
May 25, 2021589.500613.000588.500610.000610.00027,044,587
May 24, 2021586.500588.000576.500585.500585.50016,608,372
May 24, 20211.6 Dividend
May 21, 2021600.000600.000583.500588.500586.90040,340,844
May 20, 2021611.000615.500603.500609.000607.34415,631,656
May 18, 2021607.000609.500599.500607.500605.84812,188,444
May 17, 2021593.000604.500589.000600.500598.86719,167,047
May 14, 2021577.000588.000574.000583.000581.41516,014,087
May 13, 2021593.000595.000580.000580.000578.42317,979,776
May 12, 2021584.500603.000584.500598.500596.87322,903,915
May 11, 2021582.000586.000566.500584.500582.91134,617,590
May 10, 2021599.000608.000590.000595.000593.38220,540,009
May 07, 2021613.000613.000600.000600.000598.36917,462,909
May 06, 2021614.500619.000602.500610.500608.84021,407,572
May 05, 2021615.500617.000610.500610.500608.84011,626,909
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...