HKSE - Delayed Quote HKD

Tencent Holdings Limited (0700.HK)

339.400 -4.800 (-1.39%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2017 324.493 405.248 324.125 366.899 358.447 715,468,429
Oct 1, 2017 309.928 328.550 309.928 322.465 315.037 324,453,761
Sep 1, 2017 305.872 322.281 294.257 309.928 302.788 410,763,913
Aug 1, 2017 284.854 314.353 283.932 303.291 296.304 580,617,866
Jul 1, 2017 256.645 289.832 240.051 288.910 282.254 435,715,824
Jun 1, 2017 246.136 265.863 242.264 257.382 251.453 511,428,089
May 19, 2017 0.610 Dividend
May 1, 2017 224.380 258.673 222.905 246.689 240.402 534,390,846
Apr 1, 2017 208.340 225.855 205.021 224.380 218.661 291,332,120
Mar 1, 2017 190.824 212.211 188.243 205.390 200.155 465,584,748
Feb 1, 2017 186.215 199.490 185.109 190.824 185.961 336,108,893
Jan 1, 2017 174.876 189.534 173.309 188.427 183.625 270,695,442
Dec 1, 2016 179.762 180.131 165.565 174.876 170.419 373,631,864
Nov 1, 2016 191.562 193.221 174.876 178.564 174.013 502,728,783
Oct 1, 2016 199.490 201.149 189.165 189.718 184.883 233,744,456
Sep 1, 2016 185.293 203.546 185.109 196.355 191.351 362,585,994
Aug 1, 2016 172.387 189.349 167.317 186.031 181.289 342,778,976
Jul 1, 2016 162.339 174.968 159.481 171.926 167.545 263,239,026
Jun 1, 2016 158.559 164.551 153.950 162.339 158.202 408,606,356
May 20, 2016 0.470 Dividend
May 1, 2016 146.483 160.126 140.307 159.758 155.181 460,642,704
Apr 1, 2016 147.128 154.134 142.335 146.483 142.287 322,014,438
Mar 1, 2016 130.904 147.405 130.443 146.022 141.839 429,130,969
Feb 1, 2016 134.868 136.158 121.777 130.811 127.064 343,420,747
Jan 1, 2016 140.583 140.583 122.699 133.577 129.750 511,146,629
Dec 1, 2015 144.178 145.192 131.825 140.583 136.556 383,464,061
Nov 1, 2015 137.172 145.930 134.775 142.242 138.168 369,556,867
Oct 1, 2015 119.196 140.122 119.196 135.144 131.273 333,643,227
Sep 1, 2015 121.408 126.940 115.324 119.196 115.781 458,473,503
Aug 1, 2015 132.747 134.499 114.310 121.501 118.020 570,980,032
Jul 1, 2015 142.611 145.561 121.132 133.393 129.571 546,143,710
Jun 1, 2015 143.533 151.000 138.278 142.611 138.526 368,316,661
May 15, 2015 0.360 Dividend
May 1, 2015 148.327 151.092 139.938 143.533 139.084 402,270,382
Apr 1, 2015 136.988 157.637 135.144 148.327 143.729 625,913,601
Mar 1, 2015 126.018 139.569 120.026 135.697 131.491 533,976,383
Feb 1, 2015 119.749 126.571 117.998 125.280 121.397 297,636,269
Jan 1, 2015 103.709 127.216 102.603 121.685 117.913 576,810,278
Dec 1, 2014 112.190 112.927 96.334 103.709 100.494 588,949,833
Nov 1, 2014 115.232 124.358 112.006 114.310 110.767 452,458,067
Oct 1, 2014 106.474 114.310 103.524 113.941 110.409 359,967,030
Sep 1, 2014 117.076 119.749 103.985 106.474 103.174 488,229,894
Aug 1, 2014 117.076 123.529 115.785 116.615 113.000 430,036,211
Jul 1, 2014 108.963 120.671 108.963 118.366 114.697 440,301,499
Jun 1, 2014 100.759 110.162 99.284 108.963 105.586 388,099,116
May 16, 2014 0.240 Dividend
May 1, 2014 89.088 105.553 85.733 100.759 97.402 524,756,624
May 15, 2014 5:1 Stock Splits
Apr 1, 2014 100.298 106.290 88.978 89.088 86.120 731,093,628
Mar 1, 2014 111.913 119.104 94.582 99.468 96.154 868,029,900
Feb 1, 2014 100.206 116.338 92.186 114.771 110.947 642,650,480
Jan 1, 2014 91.190 100.482 88.719 100.206 96.867 605,999,179
Dec 1, 2013 82.967 92.554 81.123 91.190 88.152 372,931,352
Nov 1, 2013 77.436 82.856 71.499 82.672 79.918 510,682,009
Oct 1, 2013 75.002 83.889 74.191 78.026 75.426 382,912,524
Sep 1, 2013 68.070 77.878 67.664 75.002 72.503 430,862,154
Aug 1, 2013 65.267 70.061 64.714 67.037 64.804 437,937,718
Jul 1, 2013 56.086 67.111 54.574 64.862 62.701 489,131,333
Jun 1, 2013 56.454 58.077 49.670 56.086 54.217 470,755,996
May 20, 2013 0.200 Dividend
May 1, 2013 49.080 57.155 48.563 56.749 54.655 487,946,325
Apr 1, 2013 45.503 49.522 43.696 49.080 47.268 456,867,071
Mar 1, 2013 49.854 52.730 44.138 45.503 43.824 775,718,180
Feb 1, 2013 49.412 51.403 48.416 49.448 47.623 288,650,307
Jan 1, 2013 45.908 50.333 45.908 50.038 48.192 469,638,086
Dec 1, 2012 46.203 47.015 44.102 45.908 44.214 320,626,364
Nov 1, 2012 50.518 51.808 44.692 46.683 44.960 470,713,811
Oct 1, 2012 48.711 50.628 47.015 50.518 48.653 262,262,655
Sep 1, 2012 44.028 48.858 42.959 48.711 46.913 313,941,760
Aug 1, 2012 42.737 46.609 41.410 43.696 42.083 432,593,680
Jul 1, 2012 41.668 44.360 40.451 42.737 41.160 341,125,468
Jun 1, 2012 39.345 44.433 37.685 41.668 40.130 370,743,893
May 18, 2012 0.150 Dividend
May 1, 2012 44.987 45.872 37.538 39.345 37.756 581,094,845
Apr 1, 2012 40.451 45.245 39.124 44.950 43.134 349,431,213
Mar 1, 2012 36.874 41.557 35.694 39.935 38.322 505,538,215
Feb 1, 2012 35.215 37.722 33.390 37.243 35.739 450,844,876
Jan 1, 2012 28.780 35.031 27.711 34.975 33.563 421,801,919
Dec 1, 2011 29.131 29.370 26.273 28.780 27.618 380,372,765
Nov 1, 2011 32.560 34.662 25.775 26.771 25.689 709,764,164
Oct 1, 2011 30.053 35.031 25.794 33.758 32.395 566,460,859
Sep 1, 2011 35.031 35.399 27.951 30.274 29.051 647,783,798
Aug 1, 2011 37.796 38.460 30.513 34.109 32.731 817,016,798
Jul 1, 2011 38.939 40.304 36.579 37.390 35.880 396,051,507
Jun 1, 2011 41.484 41.742 34.514 38.939 37.367 667,897,817
May 3, 2011 0.110 Dividend
May 1, 2011 40.746 41.926 38.165 41.262 39.489 509,003,753
Apr 1, 2011 35.768 42.553 34.938 40.746 38.995 639,779,234
Mar 1, 2011 38.718 42.184 34.367 34.938 33.437 871,624,093
Feb 1, 2011 37.280 39.087 34.477 37.980 36.348 542,379,275
Jan 1, 2011 31.325 37.944 31.159 37.243 35.642 529,542,660
Dec 1, 2010 31.952 33.998 30.735 31.140 29.802 355,484,012
Nov 1, 2010 34.293 34.883 30.292 31.841 30.472 673,057,334
Oct 1, 2010 31.269 35.584 30.495 32.726 31.319 484,750,989
Sep 1, 2010 25.959 31.546 25.886 31.269 29.925 484,778,337
Aug 1, 2010 28.024 28.725 25.019 26.236 25.108 467,904,079
Jul 1, 2010 24.060 27.729 23.655 27.600 26.414 569,561,428
Jun 1, 2010 27.564 28.375 22.198 24.060 23.026 1,277,783,837
May 5, 2010 0.020 Dividend
May 1, 2010 29.868 30.753 25.109 27.693 26.485 731,765,301
Apr 1, 2010 28.412 30.513 28.264 30.126 28.813 490,311,090
Mar 1, 2010 28.393 30.974 27.748 28.725 27.472 700,071,313
Feb 1, 2010 26.623 28.485 24.577 28.061 26.838 567,959,466
Jan 1, 2010 31.067 32.302 25.351 26.771 25.603 749,521,313
Dec 1, 2009 26.605 30.606 26.439 31.159 29.800 456,343,507
Nov 1, 2009 25.056 28.209 24.706 26.420 25.268 507,435,318
Oct 1, 2009 23.249 28.024 22.493 25.277 24.175 525,836,523
Sep 1, 2009 21.203 24.300 20.760 23.249 22.235 395,300,809
Aug 1, 2009 19.543 22.622 19.414 21.258 20.331 527,703,884
Jul 1, 2009 16.676 19.709 1.613 19.285 18.444 471,022,148
Jun 1, 2009 15.616 17.654 15.303 16.676 15.949 569,638,680
May 6, 2009 0.020 Dividend
May 1, 2009 12.722 16.114 12.722 15.930 15.213 525,218,983
Apr 1, 2009 10.712 12.906 10.583 12.722 12.149 448,488,822
Mar 1, 2009 8.066 11.035 8.011 10.583 10.107 647,516,336
Feb 1, 2009 8.924 9.366 8.020 8.287 7.914 402,453,638
Jan 1, 2009 9.219 9.864 7.642 8.924 8.522 563,328,179
Dec 1, 2008 7.836 9.772 7.651 9.219 8.804 577,168,708
Nov 1, 2008 9.914 10.730 7.061 7.836 7.483 784,439,434
Oct 1, 2008 10.233 10.380 6.499 10.140 9.684 942,816,179
Sep 1, 2008 12.353 12.869 8.647 10.233 9.772 711,262,969
Aug 1, 2008 12.537 13.266 11.468 12.353 11.797 354,468,497
Jul 1, 2008 11.118 12.906 10.509 12.823 12.246 403,417,539
Jun 1, 2008 12.445 13.284 10.841 11.118 10.617 782,876,080
May 6, 2008 0.032 Dividend
May 1, 2008 9.504 13.072 9.504 12.113 11.533 858,530,176
Apr 1, 2008 8.453 10.214 8.205 9.504 9.049 413,794,594
Mar 1, 2008 9.136 9.347 6.269 8.158 7.768 471,369,710
Feb 1, 2008 8.656 9.781 8.398 9.163 8.724 256,029,707
Jan 1, 2008 11.062 11.468 7.320 8.527 8.119 477,106,950
Dec 1, 2007 10.564 11.062 9.495 11.062 10.532 233,420,548
Nov 1, 2007 12.113 12.390 8.509 10.786 10.269 694,317,005
Oct 1, 2007 9.255 13.422 8.085 12.169 11.585 714,934,149
Sep 1, 2007 7.633 9.311 7.098 9.255 8.812 341,961,301
Aug 1, 2007 6.674 7.467 5.255 7.467 7.109 411,183,894
Jul 1, 2007 5.798 7.135 5.798 6.674 6.354 262,981,191
Jun 1, 2007 6.213 6.241 5.513 5.798 5.521 358,016,023
May 1, 2007 4.950 6.296 4.913 6.213 5.916 691,820,988
Apr 1, 2007 4.729 5.181 4.333 4.950 4.713 431,275,556
Mar 1, 2007 4.960 5.503 4.545 4.701 4.476 401,760,834
Feb 1, 2007 5.596 5.808 4.637 4.895 4.661 273,061,660
Jan 1, 2007 5.107 5.881 4.867 5.596 5.328 481,972,998
Dec 1, 2006 4.019 5.116 3.863 5.107 4.862 373,106,454
Nov 1, 2006 3.481 4.462 3.459 3.964 3.774 412,002,294
Oct 1, 2006 3.308 3.448 3.182 3.437 3.272 267,528,700
Sep 1, 2006 3.134 3.499 3.086 3.308 3.149 348,459,401
Aug 1, 2006 2.736 3.293 2.736 3.134 2.984 376,876,259
Jul 1, 2006 2.987 2.987 2.489 2.736 2.605 326,362,842
Jun 1, 2006 3.097 3.337 2.655 3.024 2.879 497,700,792
May 1, 2006 2.885 3.392 2.590 3.079 2.931 473,146,444
Apr 1, 2006 2.406 2.904 2.360 2.885 2.747 402,231,738
Mar 1, 2006 1.927 2.507 1.807 2.406 2.291 557,470,916
Feb 1, 2006 1.871 2.102 1.779 1.936 1.843 305,241,285
Jan 1, 2006 1.530 1.973 1.530 1.844 1.755 479,328,616
Dec 1, 2005 1.466 1.586 1.466 1.530 1.457 333,748,095
Nov 1, 2005 1.521 1.678 1.337 1.447 1.378 942,726,915
Oct 1, 2005 1.733 1.788 1.447 1.484 1.413 291,323,372
Sep 1, 2005 1.401 1.752 1.392 1.742 1.659 626,148,952
Aug 1, 2005 1.125 1.475 1.060 1.383 1.317 758,531,110
Jul 1, 2005 1.088 1.189 1.060 1.125 1.071 617,123,813
Jun 1, 2005 1.023 1.226 1.023 1.088 1.036 679,779,673
May 1, 2005 0.996 1.051 0.959 1.023 0.974 437,548,620
Apr 1, 2005 1.051 1.051 0.922 0.996 0.948 355,144,385
Mar 1, 2005 0.950 1.097 0.917 1.042 0.992 536,085,678
Feb 1, 2005 0.839 0.996 0.839 0.940 0.895 687,443,531
Jan 1, 2005 0.867 0.917 0.788 0.839 0.799 729,109,169
Dec 1, 2004 1.088 1.171 0.853 0.853 0.812 869,202,565

Related Tickers

9888.HK Baidu, Inc.
97.900
0.00%
 
1024.HK Kuaishou Technology
52.800
-0.56%
 
BIDU Baidu, Inc.
99.19
+0.98%
 
PRX.AS Prosus N.V.
31.20
-0.02%
 
TME Tencent Music Entertainment Group
12.53
+1.70%
 
SPOT Spotify Technology S.A.
281.23
-7.28%
 
GOOGL Alphabet Inc.
159.13
+0.55%
 
SNAP Snap Inc.
11.08
-2.72%
 
GOOG Alphabet Inc.
161.10
+0.74%
 
META Meta Platforms, Inc.
493.50
-0.52%