Advertisement
Advertisement
U.S. Markets close in 5 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
365.600-2.800 (-0.76%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022375.200375.200358.000365.600365.60028,343,560
May 17, 2022354.400369.400354.400368.400368.40030,117,051
May 16, 2022360.000362.400347.200350.000350.00015,558,023
May 13, 2022350.000357.200350.000354.400354.40019,487,577
May 12, 2022342.800352.200341.800344.200344.20020,022,898
May 11, 2022339.600362.000339.600350.400350.40024,348,791
May 10, 2022332.000345.400330.000341.200341.20028,398,736
May 06, 2022352.600355.400347.000349.200349.20022,923,262
May 05, 2022375.800378.000366.400366.400366.40021,393,922
May 04, 2022374.400375.800366.200368.400368.40014,101,831
May 03, 2022379.000384.800365.400380.000380.00025,571,291
Apr 29, 2022339.000388.000337.400377.400377.40047,467,097
Apr 28, 2022340.600340.600331.200339.800339.80021,233,188
Apr 27, 2022332.000338.600328.200334.800334.80023,408,627
Apr 26, 2022332.200341.600330.600335.800335.80027,288,328
Apr 25, 2022332.200338.600325.200327.400327.40025,788,422
Apr 22, 2022334.800343.000334.200340.600340.60028,031,299
Apr 21, 2022352.000356.200343.000348.000348.00025,738,562
Apr 20, 2022364.600368.800361.600362.000362.00010,853,604
Apr 19, 2022365.800367.600361.000364.000364.00017,741,106
Apr 14, 2022378.800379.000372.600374.400374.40015,160,373
Apr 13, 2022366.000379.000361.800373.600373.60021,642,119
Apr 12, 2022363.800372.600358.600366.400366.40026,409,818
Apr 11, 2022366.000366.200353.000353.600353.60022,788,891
Apr 08, 2022370.000372.200366.000369.600369.60019,600,870
Apr 07, 2022375.600383.600373.800374.400374.40015,874,056
Apr 06, 2022383.000385.000380.000381.000381.00017,127,923
Apr 04, 2022388.800391.000383.800390.000390.00015,665,556
Apr 01, 2022367.000378.800362.200378.800378.80014,496,674
Mar 31, 2022382.400382.400372.600374.200374.20014,589,554
Mar 30, 2022383.000388.600380.200380.600380.60026,951,872
Mar 29, 2022371.000380.400370.000377.200377.20020,901,992
Mar 28, 2022358.000372.600354.000366.400366.40026,933,320
Mar 25, 2022358.600368.400351.000356.400356.40038,297,070
Mar 24, 2022373.000381.600365.000366.000366.00046,931,459
Mar 23, 2022399.000403.600385.200389.000389.00042,256,861
Mar 22, 2022370.000389.000362.000388.000388.00031,006,056
Mar 21, 2022392.200392.400370.400372.400372.40030,703,044
Mar 18, 2022380.000392.800371.000381.000381.00037,714,558
Mar 17, 2022401.000401.000373.600390.000390.00069,692,613
Mar 16, 2022315.200370.800310.400367.000367.000107,736,861
Mar 15, 2022305.200333.200297.000298.000298.000118,398,276
Mar 14, 2022353.000359.600330.000331.800331.80066,910,165
Mar 11, 2022369.000375.400360.000367.800367.80048,435,608
Mar 10, 2022395.400398.800381.200385.000385.00024,062,703
Mar 09, 2022383.200390.800370.000384.800384.80033,209,737
Mar 08, 2022389.000396.400380.400383.200383.20032,260,710
Mar 07, 2022389.000397.200381.000388.000388.00039,878,587
Mar 04, 2022403.000406.200400.000403.200403.20041,553,093
Mar 03, 2022422.800426.400415.400418.800418.80019,870,075
Mar 02, 2022427.000434.800422.800423.400423.40014,011,686
Mar 01, 2022421.200439.000420.400431.000431.00019,308,969
Feb 28, 2022420.000425.400414.400421.200421.20026,849,319
Feb 25, 2022432.400439.000420.200424.000424.00025,527,592
Feb 24, 2022436.200439.600423.600427.800427.80033,972,108
Feb 23, 2022442.400451.400442.400445.000445.00020,241,593
Feb 22, 2022432.200445.200432.200444.800444.80030,562,929
Feb 21, 2022464.200466.800440.600445.400445.40046,042,457
Feb 18, 2022479.000482.800468.000470.000470.00024,032,950
Feb 17, 2022476.200479.600472.000479.000479.00012,923,901
Feb 16, 2022477.000477.000471.200476.200476.20012,209,598
Feb 15, 2022472.000474.600466.400470.000470.00013,889,441
Feb 14, 2022470.200472.600465.400472.000472.00012,861,260
Feb 11, 2022478.800483.600472.400477.000477.00015,523,403
Feb 10, 2022488.000488.000475.800484.400484.40018,808,693
Feb 09, 2022480.000483.600476.600482.800482.80023,365,228
Feb 08, 2022474.600476.000469.000470.000470.00018,754,239
Feb 07, 2022482.000482.000470.200478.000478.00015,382,223
Feb 04, 2022483.000483.000471.000479.000479.00015,930,509
Jan 31, 2022471.200471.200471.200471.200471.200-
Jan 28, 2022463.000464.000455.600460.000460.00015,027,473
Jan 27, 2022465.000467.000457.800463.000463.00020,507,145
Jan 26, 2022470.000476.600466.000473.600473.60021,619,270
Jan 25, 2022459.400468.000459.400466.800466.80024,998,708
Jan 24, 2022470.000473.600465.800469.600469.60014,677,184
Jan 21, 2022468.800478.400467.000474.800474.80026,820,113
Jan 20, 2022442.000472.000442.000471.600471.60029,536,303
Jan 19, 2022439.682444.535436.771442.400442.40018,019,787
Jan 18, 2022454.047457.153437.547439.488439.48824,250,731
Jan 17, 2022458.124459.871450.359451.912451.91213,066,889
Jan 14, 2022448.418460.259448.418459.483459.48314,138,429
Jan 13, 2022471.712471.712458.512461.230461.23018,863,209
Jan 12, 2022457.930466.665455.406466.665466.66529,130,943
Jan 11, 2022444.535448.418440.847446.477446.47716,902,063
Jan 10, 2022434.829443.759429.394439.877439.87720,153,237
Jan 07, 2022445.000448.400438.400443.000443.00020,813,417
Jan 06, 2022421.000437.200421.000437.000437.00022,394,447
Jan 05, 2022442.400444.000429.000430.600430.60031,926,972
Jan 04, 2022455.400458.000445.400450.000450.00013,562,081
Jan 03, 2022459.800463.000453.000453.800453.8006,021,146
Dec 31, 2021462.000462.000455.200456.800456.8009,875,225
Dec 30, 2021446.400450.800442.000443.400443.4007,664,650
Dec 29, 2021443.600445.600440.400444.800444.8009,589,399
Dec 28, 2021457.800459.200445.000450.400450.40018,949,609
Dec 24, 2021460.800460.800460.800460.800460.800-
Dec 23, 2021454.000468.800449.200461.800461.80032,952,274
Dec 22, 2021450.000450.800440.400443.000443.00013,839,639
Dec 21, 2021430.000446.800429.400440.800440.80017,226,545
Dec 20, 2021437.400439.600429.000430.000430.00020,413,076
Dec 17, 2021447.000447.200438.000438.000438.00028,284,431
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement