U.S. Markets closed

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
583.000-3.000 (-0.51%)
At close: 4:09PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 2020586.000594.500583.000583.000583.00011,181,070
Nov 26, 2020578.500586.000575.000586.000586.00011,144,120
Nov 25, 2020589.500594.000571.000573.000573.00020,604,540
Nov 24, 2020587.000590.000579.000584.000584.00015,902,800
Nov 23, 2020599.000600.000586.000586.000586.00020,899,490
Nov 20, 2020578.000592.000575.500588.000588.00016,568,020
Nov 19, 2020586.000587.000573.000573.000573.00015,706,590
Nov 18, 2020586.000591.000580.000589.000589.00013,483,120
Nov 17, 2020596.000596.000581.500581.500581.50019,372,100
Nov 16, 2020600.000603.000585.500597.000597.00019,389,830
Nov 13, 2020590.000602.000581.000602.000602.00028,455,410
Nov 12, 2020570.000586.000570.000577.000577.00032,309,420
Nov 11, 2020561.000585.000551.000551.000551.00066,066,990
Nov 10, 2020608.000611.000585.000595.000595.00036,120,280
Nov 09, 2020630.500633.000620.000622.500622.50017,343,100
Nov 06, 2020626.500627.000606.000614.500614.50021,350,250
Nov 05, 2020610.000625.000609.000625.000625.00025,958,680
Nov 04, 2020574.000599.500573.500588.500588.50028,464,380
Nov 03, 2020597.000603.500595.000598.000598.00016,977,350
Nov 02, 2020593.000603.500586.500601.500601.50015,507,500
Oct 30, 2020597.000610.000584.500591.000591.00024,885,040
Oct 29, 2020589.000614.000587.500605.000605.00023,050,460
Oct 28, 2020587.500604.000584.000601.000601.00024,917,540
Oct 27, 2020565.000588.500560.500585.000585.00028,119,250
Oct 23, 2020560.500564.500557.000561.500561.5007,553,740
Oct 22, 2020566.000567.500553.000563.500563.50012,652,340
Oct 21, 2020568.500573.000562.000566.500566.50012,213,540
Oct 20, 2020566.500566.500558.500564.500564.5009,946,356
Oct 19, 2020562.000568.500558.500561.500561.5009,771,820
Oct 16, 2020559.000563.500552.000557.000557.00010,324,930
Oct 15, 2020570.000570.000548.500552.000552.00015,521,650
Oct 14, 2020568.000574.000560.500573.500573.50025,903,930
Oct 12, 2020545.000557.000543.500557.000557.00018,900,360
Oct 09, 2020537.500545.000535.000539.500539.50015,192,460
Oct 08, 2020538.000538.000531.500535.000535.0008,128,914
Oct 07, 2020530.000536.000526.500535.000535.00011,521,710
Oct 06, 2020527.500529.500525.500527.500527.5007,850,605
Oct 05, 2020530.000530.000521.500525.000525.00018,238,540
Sep 30, 2020512.500520.000509.000511.500511.50010,245,120
Sep 29, 2020515.000515.500505.500505.500505.50011,431,310
Sep 28, 2020505.000509.500503.500506.000506.00010,939,960
Sep 25, 2020510.000511.500502.000503.500503.50013,227,130
Sep 24, 2020510.000512.000505.000505.000505.00014,346,970
Sep 23, 2020512.000521.500510.000514.000514.00012,517,680
Sep 22, 2020513.000518.500510.000511.500511.50012,546,360
Sep 21, 2020522.000527.500512.000516.500516.50010,511,440
Sep 18, 2020520.000525.000510.500525.000525.00021,697,400
Sep 17, 2020535.000536.000522.000527.000527.00011,774,020
Sep 16, 2020538.000538.000530.500534.500534.50010,186,220
Sep 15, 2020535.500538.500527.500529.500529.50011,319,350
Sep 14, 2020521.500537.500518.500529.500529.50019,281,610
Sep 11, 2020509.000518.500506.500516.000516.00012,738,920
Sep 10, 2020514.000518.500506.000506.000506.00013,682,280
Sep 09, 2020502.000508.500501.500504.000504.00017,759,570
Sep 08, 2020517.000520.000502.000508.500508.50018,517,660
Sep 07, 2020516.000524.500510.000511.000511.00018,039,820
Sep 04, 2020517.000524.500513.000518.000518.00033,072,890
Sep 03, 2020546.000548.500533.000534.000534.00017,078,690
Sep 02, 2020555.000555.000543.500545.000545.00014,565,280
Sep 01, 2020537.500547.000531.000539.000539.00019,767,340
Aug 31, 2020554.500554.500530.500530.500530.50021,605,430
Aug 28, 2020554.000558.000540.500540.500540.50022,537,720
Aug 27, 2020554.000560.000547.000558.000558.00017,032,210
Aug 26, 2020553.500555.000546.000551.500551.50015,633,420
Aug 25, 2020548.000549.000537.000544.500544.50018,013,350
Aug 24, 2020537.500548.000535.000548.000548.00027,410,110
Aug 21, 2020516.500524.500512.000518.000518.00018,245,050
Aug 20, 2020508.000509.000502.000508.000508.00014,375,590
Aug 19, 2020516.000520.000506.000506.000506.00011,096,260
Aug 18, 2020515.000516.500509.000512.000512.00013,387,270
Aug 17, 2020508.500515.000502.000504.500504.50014,790,860
Aug 14, 2020502.500514.000501.500506.500506.50017,991,410
Aug 13, 2020528.000531.000510.000510.000510.00027,254,630
Aug 12, 2020512.000523.000504.000520.500520.50018,944,950
Aug 11, 2020511.000526.000510.000513.500513.50025,498,510
Aug 10, 2020510.000518.000501.000502.000502.00048,583,880
Aug 07, 2020559.000559.000499.400527.500527.50062,117,080
Aug 06, 2020560.500564.000543.500555.500555.50020,568,690
Aug 05, 2020557.500561.000551.000561.000561.00015,884,970
Aug 04, 2020546.000556.500540.000550.000550.00020,181,190
Aug 03, 2020536.000541.500528.000539.000539.00018,075,990
Jul 31, 2020540.000550.000534.000534.000534.00015,632,560
Jul 30, 2020547.000549.500532.000535.000535.00013,702,870
Jul 29, 2020536.500542.500533.000541.500541.50012,483,240
Jul 28, 2020535.000544.500529.000543.500543.50021,534,550
Jul 27, 2020530.000538.000515.000520.000520.00018,687,360
Jul 24, 2020542.000547.000525.000528.000528.00028,135,030
Jul 23, 2020546.000557.500543.000557.000557.00019,087,970
Jul 22, 2020553.000563.000537.500539.000539.00020,931,050
Jul 21, 2020548.500564.000544.000564.000564.00029,100,070
Jul 20, 2020521.000527.500513.000522.500522.50012,986,880
Jul 17, 2020519.000530.000517.000521.000521.00017,564,370
Jul 16, 2020539.000542.000511.000513.000513.00027,047,080
Jul 15, 2020538.500543.000530.500543.000543.00022,169,170
Jul 14, 2020529.000535.500517.500525.000525.00025,841,760
Jul 13, 2020540.500556.000540.000541.000541.00020,035,930
Jul 10, 2020549.000562.000546.000546.500546.50023,459,570
Jul 09, 2020545.000564.000544.000563.000563.00026,065,860
Jul 08, 2020515.500546.500515.500543.000543.00027,611,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...