Advertisement
Advertisement
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 375.200 | 375.200 | 358.000 | 365.600 | 365.600 | 28,343,560 |
| May 17, 2022 | 354.400 | 369.400 | 354.400 | 368.400 | 368.400 | 30,117,051 |
| May 16, 2022 | 360.000 | 362.400 | 347.200 | 350.000 | 350.000 | 15,558,023 |
| May 13, 2022 | 350.000 | 357.200 | 350.000 | 354.400 | 354.400 | 19,487,577 |
| May 12, 2022 | 342.800 | 352.200 | 341.800 | 344.200 | 344.200 | 20,022,898 |
| May 11, 2022 | 339.600 | 362.000 | 339.600 | 350.400 | 350.400 | 24,348,791 |
| May 10, 2022 | 332.000 | 345.400 | 330.000 | 341.200 | 341.200 | 28,398,736 |
| May 06, 2022 | 352.600 | 355.400 | 347.000 | 349.200 | 349.200 | 22,923,262 |
| May 05, 2022 | 375.800 | 378.000 | 366.400 | 366.400 | 366.400 | 21,393,922 |
| May 04, 2022 | 374.400 | 375.800 | 366.200 | 368.400 | 368.400 | 14,101,831 |
| May 03, 2022 | 379.000 | 384.800 | 365.400 | 380.000 | 380.000 | 25,571,291 |
| Apr 29, 2022 | 339.000 | 388.000 | 337.400 | 377.400 | 377.400 | 47,467,097 |
| Apr 28, 2022 | 340.600 | 340.600 | 331.200 | 339.800 | 339.800 | 21,233,188 |
| Apr 27, 2022 | 332.000 | 338.600 | 328.200 | 334.800 | 334.800 | 23,408,627 |
| Apr 26, 2022 | 332.200 | 341.600 | 330.600 | 335.800 | 335.800 | 27,288,328 |
| Apr 25, 2022 | 332.200 | 338.600 | 325.200 | 327.400 | 327.400 | 25,788,422 |
| Apr 22, 2022 | 334.800 | 343.000 | 334.200 | 340.600 | 340.600 | 28,031,299 |
| Apr 21, 2022 | 352.000 | 356.200 | 343.000 | 348.000 | 348.000 | 25,738,562 |
| Apr 20, 2022 | 364.600 | 368.800 | 361.600 | 362.000 | 362.000 | 10,853,604 |
| Apr 19, 2022 | 365.800 | 367.600 | 361.000 | 364.000 | 364.000 | 17,741,106 |
| Apr 14, 2022 | 378.800 | 379.000 | 372.600 | 374.400 | 374.400 | 15,160,373 |
| Apr 13, 2022 | 366.000 | 379.000 | 361.800 | 373.600 | 373.600 | 21,642,119 |
| Apr 12, 2022 | 363.800 | 372.600 | 358.600 | 366.400 | 366.400 | 26,409,818 |
| Apr 11, 2022 | 366.000 | 366.200 | 353.000 | 353.600 | 353.600 | 22,788,891 |
| Apr 08, 2022 | 370.000 | 372.200 | 366.000 | 369.600 | 369.600 | 19,600,870 |
| Apr 07, 2022 | 375.600 | 383.600 | 373.800 | 374.400 | 374.400 | 15,874,056 |
| Apr 06, 2022 | 383.000 | 385.000 | 380.000 | 381.000 | 381.000 | 17,127,923 |
| Apr 04, 2022 | 388.800 | 391.000 | 383.800 | 390.000 | 390.000 | 15,665,556 |
| Apr 01, 2022 | 367.000 | 378.800 | 362.200 | 378.800 | 378.800 | 14,496,674 |
| Mar 31, 2022 | 382.400 | 382.400 | 372.600 | 374.200 | 374.200 | 14,589,554 |
| Mar 30, 2022 | 383.000 | 388.600 | 380.200 | 380.600 | 380.600 | 26,951,872 |
| Mar 29, 2022 | 371.000 | 380.400 | 370.000 | 377.200 | 377.200 | 20,901,992 |
| Mar 28, 2022 | 358.000 | 372.600 | 354.000 | 366.400 | 366.400 | 26,933,320 |
| Mar 25, 2022 | 358.600 | 368.400 | 351.000 | 356.400 | 356.400 | 38,297,070 |
| Mar 24, 2022 | 373.000 | 381.600 | 365.000 | 366.000 | 366.000 | 46,931,459 |
| Mar 23, 2022 | 399.000 | 403.600 | 385.200 | 389.000 | 389.000 | 42,256,861 |
| Mar 22, 2022 | 370.000 | 389.000 | 362.000 | 388.000 | 388.000 | 31,006,056 |
| Mar 21, 2022 | 392.200 | 392.400 | 370.400 | 372.400 | 372.400 | 30,703,044 |
| Mar 18, 2022 | 380.000 | 392.800 | 371.000 | 381.000 | 381.000 | 37,714,558 |
| Mar 17, 2022 | 401.000 | 401.000 | 373.600 | 390.000 | 390.000 | 69,692,613 |
| Mar 16, 2022 | 315.200 | 370.800 | 310.400 | 367.000 | 367.000 | 107,736,861 |
| Mar 15, 2022 | 305.200 | 333.200 | 297.000 | 298.000 | 298.000 | 118,398,276 |
| Mar 14, 2022 | 353.000 | 359.600 | 330.000 | 331.800 | 331.800 | 66,910,165 |
| Mar 11, 2022 | 369.000 | 375.400 | 360.000 | 367.800 | 367.800 | 48,435,608 |
| Mar 10, 2022 | 395.400 | 398.800 | 381.200 | 385.000 | 385.000 | 24,062,703 |
| Mar 09, 2022 | 383.200 | 390.800 | 370.000 | 384.800 | 384.800 | 33,209,737 |
| Mar 08, 2022 | 389.000 | 396.400 | 380.400 | 383.200 | 383.200 | 32,260,710 |
| Mar 07, 2022 | 389.000 | 397.200 | 381.000 | 388.000 | 388.000 | 39,878,587 |
| Mar 04, 2022 | 403.000 | 406.200 | 400.000 | 403.200 | 403.200 | 41,553,093 |
| Mar 03, 2022 | 422.800 | 426.400 | 415.400 | 418.800 | 418.800 | 19,870,075 |
| Mar 02, 2022 | 427.000 | 434.800 | 422.800 | 423.400 | 423.400 | 14,011,686 |
| Mar 01, 2022 | 421.200 | 439.000 | 420.400 | 431.000 | 431.000 | 19,308,969 |
| Feb 28, 2022 | 420.000 | 425.400 | 414.400 | 421.200 | 421.200 | 26,849,319 |
| Feb 25, 2022 | 432.400 | 439.000 | 420.200 | 424.000 | 424.000 | 25,527,592 |
| Feb 24, 2022 | 436.200 | 439.600 | 423.600 | 427.800 | 427.800 | 33,972,108 |
| Feb 23, 2022 | 442.400 | 451.400 | 442.400 | 445.000 | 445.000 | 20,241,593 |
| Feb 22, 2022 | 432.200 | 445.200 | 432.200 | 444.800 | 444.800 | 30,562,929 |
| Feb 21, 2022 | 464.200 | 466.800 | 440.600 | 445.400 | 445.400 | 46,042,457 |
| Feb 18, 2022 | 479.000 | 482.800 | 468.000 | 470.000 | 470.000 | 24,032,950 |
| Feb 17, 2022 | 476.200 | 479.600 | 472.000 | 479.000 | 479.000 | 12,923,901 |
| Feb 16, 2022 | 477.000 | 477.000 | 471.200 | 476.200 | 476.200 | 12,209,598 |
| Feb 15, 2022 | 472.000 | 474.600 | 466.400 | 470.000 | 470.000 | 13,889,441 |
| Feb 14, 2022 | 470.200 | 472.600 | 465.400 | 472.000 | 472.000 | 12,861,260 |
| Feb 11, 2022 | 478.800 | 483.600 | 472.400 | 477.000 | 477.000 | 15,523,403 |
| Feb 10, 2022 | 488.000 | 488.000 | 475.800 | 484.400 | 484.400 | 18,808,693 |
| Feb 09, 2022 | 480.000 | 483.600 | 476.600 | 482.800 | 482.800 | 23,365,228 |
| Feb 08, 2022 | 474.600 | 476.000 | 469.000 | 470.000 | 470.000 | 18,754,239 |
| Feb 07, 2022 | 482.000 | 482.000 | 470.200 | 478.000 | 478.000 | 15,382,223 |
| Feb 04, 2022 | 483.000 | 483.000 | 471.000 | 479.000 | 479.000 | 15,930,509 |
| Jan 31, 2022 | 471.200 | 471.200 | 471.200 | 471.200 | 471.200 | - |
| Jan 28, 2022 | 463.000 | 464.000 | 455.600 | 460.000 | 460.000 | 15,027,473 |
| Jan 27, 2022 | 465.000 | 467.000 | 457.800 | 463.000 | 463.000 | 20,507,145 |
| Jan 26, 2022 | 470.000 | 476.600 | 466.000 | 473.600 | 473.600 | 21,619,270 |
| Jan 25, 2022 | 459.400 | 468.000 | 459.400 | 466.800 | 466.800 | 24,998,708 |
| Jan 24, 2022 | 470.000 | 473.600 | 465.800 | 469.600 | 469.600 | 14,677,184 |
| Jan 21, 2022 | 468.800 | 478.400 | 467.000 | 474.800 | 474.800 | 26,820,113 |
| Jan 20, 2022 | 442.000 | 472.000 | 442.000 | 471.600 | 471.600 | 29,536,303 |
| Jan 19, 2022 | 439.682 | 444.535 | 436.771 | 442.400 | 442.400 | 18,019,787 |
| Jan 18, 2022 | 454.047 | 457.153 | 437.547 | 439.488 | 439.488 | 24,250,731 |
| Jan 17, 2022 | 458.124 | 459.871 | 450.359 | 451.912 | 451.912 | 13,066,889 |
| Jan 14, 2022 | 448.418 | 460.259 | 448.418 | 459.483 | 459.483 | 14,138,429 |
| Jan 13, 2022 | 471.712 | 471.712 | 458.512 | 461.230 | 461.230 | 18,863,209 |
| Jan 12, 2022 | 457.930 | 466.665 | 455.406 | 466.665 | 466.665 | 29,130,943 |
| Jan 11, 2022 | 444.535 | 448.418 | 440.847 | 446.477 | 446.477 | 16,902,063 |
| Jan 10, 2022 | 434.829 | 443.759 | 429.394 | 439.877 | 439.877 | 20,153,237 |
| Jan 07, 2022 | 445.000 | 448.400 | 438.400 | 443.000 | 443.000 | 20,813,417 |
| Jan 06, 2022 | 421.000 | 437.200 | 421.000 | 437.000 | 437.000 | 22,394,447 |
| Jan 05, 2022 | 442.400 | 444.000 | 429.000 | 430.600 | 430.600 | 31,926,972 |
| Jan 04, 2022 | 455.400 | 458.000 | 445.400 | 450.000 | 450.000 | 13,562,081 |
| Jan 03, 2022 | 459.800 | 463.000 | 453.000 | 453.800 | 453.800 | 6,021,146 |
| Dec 31, 2021 | 462.000 | 462.000 | 455.200 | 456.800 | 456.800 | 9,875,225 |
| Dec 30, 2021 | 446.400 | 450.800 | 442.000 | 443.400 | 443.400 | 7,664,650 |
| Dec 29, 2021 | 443.600 | 445.600 | 440.400 | 444.800 | 444.800 | 9,589,399 |
| Dec 28, 2021 | 457.800 | 459.200 | 445.000 | 450.400 | 450.400 | 18,949,609 |
| Dec 24, 2021 | 460.800 | 460.800 | 460.800 | 460.800 | 460.800 | - |
| Dec 23, 2021 | 454.000 | 468.800 | 449.200 | 461.800 | 461.800 | 32,952,274 |
| Dec 22, 2021 | 450.000 | 450.800 | 440.400 | 443.000 | 443.000 | 13,839,639 |
| Dec 21, 2021 | 430.000 | 446.800 | 429.400 | 440.800 | 440.800 | 17,226,545 |
| Dec 20, 2021 | 437.400 | 439.600 | 429.000 | 430.000 | 430.000 | 20,413,076 |
| Dec 17, 2021 | 447.000 | 447.200 | 438.000 | 438.000 | 438.000 | 28,284,431 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
