Tencent Holdings Limited (0700.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 378.200 | 382.600 | 374.800 | 377.000 | 377.000 | 19,143,321 |
| May 23, 2024 | 380.600 | 384.000 | 376.400 | 381.800 | 381.800 | 18,323,988 |
| May 22, 2024 | 379.200 | 386.800 | 376.600 | 384.400 | 384.400 | 22,374,764 |
| May 21, 2024 | 393.400 | 393.400 | 379.600 | 383.600 | 383.600 | 30,679,849 |
| May 20, 2024 | 397.000 | 399.800 | 392.800 | 395.000 | 395.000 | 22,331,961 |
| May 17, 2024 | 397.000 | 400.200 | 394.200 | 395.000 | 395.000 | 27,916,392 |
| May 17, 2024 | 3.4 Dividend | |||||
| May 16, 2024 | 400.000 | 401.000 | 394.600 | 397.000 | 393.600 | 58,430,778 |
| May 14, 2024 | 381.000 | 384.800 | 378.600 | 381.800 | 378.530 | 21,603,101 |
| May 13, 2024 | 368.600 | 380.000 | 368.000 | 378.200 | 374.961 | 20,558,084 |
| May 10, 2024 | 373.800 | 374.200 | 365.000 | 371.000 | 367.823 | 15,693,045 |
| May 09, 2024 | 361.000 | 370.000 | 360.400 | 369.800 | 366.633 | 16,026,030 |
| May 08, 2024 | 366.400 | 371.800 | 359.800 | 361.400 | 358.305 | 20,058,148 |
| May 07, 2024 | 367.400 | 371.200 | 363.400 | 365.800 | 362.667 | 19,408,056 |
| May 06, 2024 | 364.600 | 373.000 | 363.000 | 370.200 | 367.030 | 26,208,326 |
| May 03, 2024 | 371.000 | 372.600 | 360.600 | 364.400 | 361.279 | 23,592,345 |
| May 02, 2024 | 349.000 | 361.200 | 345.400 | 360.400 | 357.313 | 22,479,610 |
| Apr 30, 2024 | 349.600 | 350.800 | 344.000 | 347.200 | 344.227 | 15,957,023 |
| Apr 29, 2024 | 348.400 | 354.800 | 345.200 | 347.600 | 344.623 | 25,416,523 |
| Apr 26, 2024 | 340.000 | 351.800 | 340.000 | 348.400 | 345.416 | 29,599,531 |
| Apr 25, 2024 | 340.200 | 346.400 | 336.400 | 339.400 | 336.493 | 27,727,556 |
| Apr 24, 2024 | 337.800 | 345.000 | 335.400 | 344.200 | 341.252 | 41,472,682 |
| Apr 23, 2024 | 326.000 | 333.600 | 325.200 | 332.400 | 329.553 | 43,821,652 |
| Apr 22, 2024 | 308.000 | 322.600 | 306.800 | 320.400 | 317.656 | 41,133,325 |
| Apr 19, 2024 | 303.400 | 305.400 | 299.600 | 303.800 | 301.198 | 19,472,600 |
| Apr 18, 2024 | 302.200 | 308.800 | 298.600 | 304.400 | 301.793 | 19,058,907 |
| Apr 17, 2024 | 301.800 | 304.000 | 297.800 | 300.800 | 298.224 | 14,410,544 |
| Apr 16, 2024 | 301.200 | 308.400 | 300.000 | 301.800 | 299.215 | 19,691,636 |
| Apr 15, 2024 | 304.600 | 308.800 | 303.800 | 304.400 | 301.793 | 18,295,291 |
| Apr 12, 2024 | 314.000 | 318.000 | 309.400 | 309.600 | 306.949 | 23,031,342 |
| Apr 11, 2024 | 309.800 | 316.600 | 309.000 | 315.000 | 312.302 | 18,834,968 |
| Apr 10, 2024 | 306.400 | 315.200 | 306.400 | 314.200 | 311.509 | 24,730,145 |
| Apr 09, 2024 | 307.400 | 308.800 | 303.000 | 305.000 | 302.388 | 17,879,375 |
| Apr 08, 2024 | 305.200 | 311.000 | 304.400 | 305.400 | 302.784 | 21,656,541 |
| Apr 05, 2024 | 309.600 | 311.600 | 304.400 | 310.000 | 307.345 | 13,582,369 |
| Apr 03, 2024 | 312.000 | 312.000 | 306.400 | 308.400 | 305.759 | 19,696,947 |
| Apr 02, 2024 | 309.000 | 312.400 | 307.800 | 309.200 | 306.552 | 26,561,604 |
| Mar 28, 2024 | 302.000 | 309.600 | 301.400 | 303.800 | 301.198 | 30,000,843 |
| Mar 27, 2024 | 296.000 | 307.600 | 295.800 | 302.000 | 299.414 | 38,753,084 |
| Mar 26, 2024 | 286.000 | 300.600 | 286.000 | 299.400 | 296.836 | 33,998,571 |
| Mar 25, 2024 | 288.800 | 290.600 | 285.000 | 288.600 | 286.128 | 21,127,168 |
| Mar 22, 2024 | 287.400 | 290.400 | 282.400 | 288.800 | 286.327 | 26,432,205 |
| Mar 21, 2024 | 295.200 | 298.200 | 289.600 | 291.200 | 288.706 | 36,868,686 |
| Mar 20, 2024 | 285.400 | 290.200 | 283.000 | 288.800 | 286.327 | 15,622,235 |
| Mar 19, 2024 | 289.000 | 291.200 | 285.000 | 285.000 | 282.559 | 15,635,351 |
| Mar 18, 2024 | 282.200 | 291.400 | 282.200 | 289.800 | 287.318 | 19,633,305 |
| Mar 15, 2024 | 283.000 | 286.200 | 279.600 | 283.800 | 281.369 | 29,183,023 |
| Mar 14, 2024 | 289.400 | 294.000 | 286.800 | 289.200 | 286.723 | 14,227,432 |
| Mar 13, 2024 | 291.400 | 294.000 | 288.600 | 290.600 | 288.111 | 20,074,418 |
| Mar 12, 2024 | 282.000 | 292.600 | 280.200 | 290.800 | 288.310 | 36,531,141 |
| Mar 11, 2024 | 271.200 | 278.600 | 271.200 | 278.600 | 276.214 | 17,866,889 |
| Mar 08, 2024 | 272.000 | 275.600 | 270.000 | 270.000 | 267.688 | 12,416,156 |
| Mar 07, 2024 | 274.800 | 275.600 | 269.200 | 271.000 | 268.679 | 17,159,729 |
| Mar 06, 2024 | 266.000 | 277.000 | 265.800 | 274.600 | 272.248 | 23,289,346 |
| Mar 05, 2024 | 270.200 | 273.200 | 266.200 | 268.200 | 265.903 | 26,055,083 |
| Mar 04, 2024 | 277.400 | 280.000 | 274.800 | 276.200 | 273.835 | 13,832,089 |
| Mar 01, 2024 | 273.000 | 279.000 | 271.800 | 277.400 | 275.024 | 27,952,651 |
| Feb 29, 2024 | 275.200 | 279.000 | 274.600 | 277.200 | 274.826 | 29,721,885 |
| Feb 28, 2024 | 285.000 | 285.800 | 276.400 | 277.000 | 274.628 | 25,903,478 |
| Feb 27, 2024 | 286.200 | 286.200 | 278.200 | 284.600 | 282.163 | 23,612,599 |
| Feb 26, 2024 | 287.400 | 290.200 | 285.400 | 287.200 | 284.740 | 12,412,426 |
| Feb 23, 2024 | 290.000 | 296.400 | 287.000 | 290.800 | 288.310 | 13,229,798 |
| Feb 22, 2024 | 288.200 | 291.400 | 286.800 | 291.400 | 288.904 | 12,441,270 |
| Feb 21, 2024 | 280.800 | 294.600 | 280.800 | 288.800 | 286.327 | 23,947,218 |
| Feb 20, 2024 | 287.000 | 287.800 | 280.400 | 284.200 | 281.766 | 15,773,028 |
| Feb 19, 2024 | 291.400 | 291.400 | 283.800 | 284.800 | 282.361 | 15,415,304 |
| Feb 16, 2024 | 285.600 | 291.800 | 280.400 | 291.800 | 289.301 | 17,215,356 |
| Feb 15, 2024 | 288.600 | 290.000 | 285.000 | 285.400 | 282.956 | 12,568,028 |
| Feb 14, 2024 | 287.000 | 291.200 | 282.000 | 290.000 | 287.516 | 11,567,444 |
| Feb 09, 2024 | 284.600 | 287.400 | 281.400 | 287.200 | 284.740 | 6,732,059 |
| Feb 08, 2024 | 290.000 | 293.200 | 286.400 | 287.200 | 284.740 | 17,910,672 |
| Feb 07, 2024 | 295.000 | 297.000 | 288.800 | 292.200 | 289.698 | 26,343,654 |
| Feb 06, 2024 | 279.800 | 292.600 | 279.600 | 290.800 | 288.310 | 28,856,902 |
| Feb 05, 2024 | 278.400 | 283.400 | 273.800 | 279.600 | 277.205 | 20,456,590 |
| Feb 02, 2024 | 284.600 | 287.600 | 275.000 | 279.400 | 277.007 | 31,053,753 |
| Feb 01, 2024 | 270.000 | 277.800 | 268.000 | 271.600 | 269.274 | 17,329,472 |
| Jan 31, 2024 | 273.800 | 278.000 | 268.400 | 270.600 | 268.283 | 20,052,974 |
| Jan 30, 2024 | 277.200 | 280.000 | 273.000 | 273.800 | 271.455 | 21,505,998 |
| Jan 29, 2024 | 286.000 | 288.400 | 279.400 | 282.000 | 279.585 | 20,159,014 |
| Jan 26, 2024 | 288.200 | 290.200 | 281.200 | 282.800 | 280.378 | 24,815,795 |
| Jan 25, 2024 | 285.000 | 292.000 | 280.800 | 290.800 | 288.310 | 34,160,783 |
| Jan 24, 2024 | 279.600 | 284.400 | 272.200 | 281.800 | 279.387 | 33,863,638 |
| Jan 23, 2024 | 266.800 | 278.200 | 263.200 | 272.000 | 269.671 | 35,610,787 |
| Jan 22, 2024 | 270.600 | 271.600 | 260.200 | 262.200 | 259.954 | 33,654,810 |
| Jan 19, 2024 | 275.000 | 282.600 | 268.200 | 271.200 | 268.877 | 26,897,479 |
| Jan 18, 2024 | 274.600 | 279.200 | 271.200 | 277.600 | 275.223 | 24,604,079 |
| Jan 17, 2024 | 277.000 | 278.800 | 272.200 | 274.600 | 272.248 | 36,114,167 |
| Jan 16, 2024 | 283.800 | 288.800 | 280.000 | 282.400 | 279.981 | 22,236,094 |
| Jan 15, 2024 | 290.000 | 293.800 | 287.600 | 289.400 | 286.922 | 16,334,371 |
| Jan 12, 2024 | 285.600 | 293.000 | 284.800 | 288.400 | 285.930 | 15,770,055 |
| Jan 11, 2024 | 280.600 | 292.400 | 280.000 | 287.400 | 284.939 | 20,604,580 |
| Jan 10, 2024 | 282.000 | 285.200 | 276.800 | 280.200 | 277.800 | 19,146,068 |
| Jan 09, 2024 | 286.000 | 289.200 | 283.400 | 283.600 | 281.171 | 16,927,478 |
| Jan 08, 2024 | 294.400 | 294.600 | 285.200 | 288.000 | 285.534 | 16,718,452 |
| Jan 05, 2024 | 295.400 | 296.600 | 289.600 | 292.200 | 289.698 | 23,745,017 |
| Jan 04, 2024 | 304.400 | 304.400 | 298.000 | 298.800 | 296.241 | 20,217,430 |
| Jan 03, 2024 | 294.000 | 301.600 | 292.400 | 300.600 | 298.026 | 20,391,718 |
| Jan 02, 2024 | 300.000 | 305.000 | 294.400 | 296.600 | 294.060 | 23,354,069 |
| Dec 29, 2023 | 295.000 | 295.800 | 289.600 | 293.600 | 291.086 | 19,624,685 |
| Dec 28, 2023 | 285.000 | 295.600 | 284.800 | 293.000 | 290.491 | 37,840,686 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.