Advertisement
U.S. markets closed
Advertisement

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
305.600-2.200 (-0.71%)
At close: 04:08PM HKT
Advertisement
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023307.400309.200301.000305.600305.60016,600,566
Dec 07, 2023309.000311.200304.000307.800307.80013,703,651
Dec 06, 2023306.600314.800302.400311.600311.60015,896,242
Dec 05, 2023321.000321.000305.000308.800308.80023,730,039
Dec 04, 2023323.000324.200315.200316.800316.80014,907,238
Dec 01, 2023324.800325.800319.000319.000319.00015,149,684
Nov 30, 2023317.400327.000317.000327.000327.00030,308,092
Nov 29, 2023323.000324.000313.600317.000317.00016,856,744
Nov 28, 2023324.400324.400317.000319.600319.60015,153,725
Nov 27, 2023325.000325.000318.000322.800322.80012,232,068
Nov 24, 2023329.600329.600320.000321.200321.20015,236,522
Nov 23, 2023326.600329.600323.600329.200329.20014,531,153
Nov 22, 2023328.000330.000322.000324.400324.40014,169,841
Nov 21, 2023330.400332.600323.600324.800324.80024,188,659
Nov 20, 2023316.200328.800316.200326.600326.60027,782,719
Nov 17, 2023323.600323.600313.200315.200315.20021,970,164
Nov 16, 2023330.000330.000316.200324.800324.80035,296,026
Nov 15, 2023316.600323.600314.000322.600322.60032,454,690
Nov 14, 2023311.800312.000305.600307.800307.80012,477,388
Nov 13, 2023302.200311.800300.200309.800309.80013,586,029
Nov 10, 2023304.600304.600301.200302.800302.8009,871,831
Nov 09, 2023305.000308.800305.000306.800306.80010,272,208
Nov 08, 2023309.400314.600307.400308.400308.40012,879,809
Nov 07, 2023312.600314.000306.200308.600308.60013,397,743
Nov 06, 2023309.800314.200307.200312.600312.60026,863,379
Nov 03, 2023292.200304.200291.400302.600302.60021,575,201
Nov 02, 2023290.000294.200286.800288.600288.60010,477,412
Nov 01, 2023288.800290.000284.400287.000287.00011,006,036
Oct 31, 2023295.400295.400288.000289.200289.20013,727,382
Oct 30, 2023291.600297.800290.800295.400295.40014,357,754
Oct 27, 2023287.600294.600287.000292.800292.80016,455,031
Oct 26, 2023286.800290.200283.000287.600287.60011,446,711
Oct 25, 2023292.400296.400285.200287.800287.80017,506,229
Oct 24, 2023287.000289.800282.600283.000283.00021,619,960
Oct 20, 2023287.400290.200286.200289.000289.00019,212,180
Oct 19, 2023295.400297.600291.200291.200291.20017,216,427
Oct 18, 2023300.200301.600297.400300.000300.00012,001,017
Oct 17, 2023304.600304.600300.000302.200302.2009,202,480
Oct 16, 2023308.800308.800300.200301.200301.20012,452,816
Oct 13, 2023312.800313.000305.400306.800306.80013,367,440
Oct 12, 2023316.600317.200314.800316.600316.60013,451,541
Oct 11, 2023314.000314.600310.400311.000311.00016,424,531
Oct 10, 2023308.000314.800306.000308.200308.20016,445,252
Oct 09, 2023305.400308.800302.000307.000307.00011,396,304
Oct 06, 2023303.800307.400301.800305.200305.20011,076,858
Oct 05, 2023299.800303.600298.600299.800299.80010,801,914
Oct 04, 2023299.800300.000295.400297.600297.60010,942,209
Oct 03, 2023302.000302.000296.400300.600300.60015,122,710
Sep 29, 2023297.600308.400297.200306.200306.20011,252,646
Sep 28, 2023301.800302.600296.400297.400297.40015,604,031
Sep 27, 2023298.000304.200298.000302.000302.00014,203,461
Sep 26, 2023301.000303.600298.200300.000300.00015,924,558
Sep 25, 2023306.600307.000303.200304.400304.40018,307,015
Sep 22, 2023302.000314.000300.200313.600313.60021,236,877
Sep 21, 2023306.800308.400302.000303.000303.00019,116,385
Sep 20, 2023312.600312.600308.000309.200309.20013,663,748
Sep 19, 2023312.800314.800308.800312.400312.40015,579,978
Sep 18, 2023317.200319.000312.200312.200312.20014,736,625
Sep 15, 2023320.000321.800317.000317.200317.20019,218,155
Sep 14, 2023322.400322.600318.400319.800319.80010,153,112
Sep 13, 2023326.000326.000319.000320.200320.20010,662,703
Sep 12, 2023328.000328.000319.800322.000322.00010,399,333
Sep 11, 2023315.400325.400315.400324.000324.00018,808,064
Sep 07, 2023326.600327.200320.200321.600321.60016,724,228
Sep 06, 2023329.000329.000323.200327.600327.60016,488,562
Sep 05, 2023332.000335.000327.400329.000329.00013,250,752
Sep 04, 2023330.000334.600328.400333.400333.40030,748,869
Aug 31, 2023331.000331.800322.000325.000325.00049,737,237
Aug 30, 2023333.800334.000325.000325.800325.80015,190,035
Aug 29, 2023325.400332.000325.400329.400329.40015,382,479
Aug 28, 2023330.600333.600324.800325.200325.20019,402,834
Aug 25, 2023322.600323.800320.000320.000320.00012,542,511
Aug 24, 2023321.000328.000321.000325.200325.20022,340,826
Aug 23, 2023320.000321.400317.000318.000318.00017,244,848
Aug 22, 2023318.200324.600314.400319.000319.00024,679,965
Aug 21, 2023321.000325.800318.000318.000318.00025,696,855
Aug 18, 2023329.400332.800325.000325.000325.00018,108,794
Aug 17, 2023320.600335.800320.600332.800332.80028,817,958
Aug 16, 2023329.800331.000327.600328.800328.80016,484,843
Aug 15, 2023331.200335.000330.600332.600332.60010,787,439
Aug 14, 2023328.000334.400327.800333.200333.20015,754,526
Aug 11, 2023338.800341.600334.600335.800335.80012,303,930
Aug 10, 2023337.200341.600335.600339.800339.80011,185,881
Aug 09, 2023333.000338.200332.000337.200337.20011,917,732
Aug 08, 2023334.400337.200333.400334.800334.80015,381,749
Aug 07, 2023340.200341.800338.000341.200341.2009,480,118
Aug 04, 2023348.600350.600339.200343.400343.40019,099,499
Aug 03, 2023342.000347.800339.000342.200342.20016,661,383
Aug 02, 2023351.600352.400340.200343.400343.40021,038,298
Aug 01, 2023356.000361.000347.200354.000354.00023,436,211
Jul 31, 2023360.000363.000350.800354.400354.40036,796,567
Jul 28, 2023343.800352.000338.600350.400350.40022,244,305
Jul 27, 2023346.000346.400340.400343.800343.80013,651,548
Jul 26, 2023344.800344.800338.200341.000341.00014,941,840
Jul 25, 2023337.000345.600335.000345.000345.00029,203,653
Jul 24, 2023328.600331.000323.800325.000325.00017,451,591
Jul 21, 2023332.800337.400331.000333.000333.00011,843,920
Jul 20, 2023336.000341.800330.600332.800332.80016,564,481
Jul 19, 2023330.600333.800327.000333.000333.00021,913,296
Jul 18, 2023351.800351.800335.000336.400336.40029,147,987
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...