Canada markets close in 2 hours 52 minutes

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
344.200+11.800 (+3.55%)
At close: 04:08PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024337.800345.000335.400344.200344.20041,472,682
Apr 23, 2024326.000333.600325.200332.400332.40043,821,652
Apr 22, 2024308.000322.600306.800320.400320.40041,133,325
Apr 19, 2024303.400305.400299.600303.800303.80019,472,600
Apr 18, 2024302.200308.800298.600304.400304.40019,058,907
Apr 17, 2024301.800304.000297.800300.800300.80014,410,544
Apr 16, 2024301.200308.400300.000301.800301.80019,691,636
Apr 15, 2024304.600308.800303.800304.400304.40018,295,291
Apr 12, 2024314.000318.000309.400309.600309.60023,031,342
Apr 11, 2024309.800316.600309.000315.000315.00018,834,968
Apr 10, 2024306.400315.200306.400314.200314.20024,730,145
Apr 09, 2024307.400308.800303.000305.000305.00017,879,375
Apr 08, 2024305.200311.000304.400305.400305.40021,656,541
Apr 05, 2024309.600311.600304.400310.000310.00013,582,369
Apr 03, 2024312.000312.000306.400308.400308.40019,696,947
Apr 02, 2024309.000312.400307.800309.200309.20026,561,604
Mar 28, 2024302.000309.600301.400303.800303.80030,000,843
Mar 27, 2024296.000307.600295.800302.000302.00038,753,084
Mar 26, 2024286.000300.600286.000299.400299.40033,998,571
Mar 25, 2024288.800290.600285.000288.600288.60021,127,168
Mar 22, 2024287.400290.400282.400288.800288.80026,432,205
Mar 21, 2024295.200298.200289.600291.200291.20036,868,686
Mar 20, 2024285.400290.200283.000288.800288.80015,622,235
Mar 19, 2024289.000291.200285.000285.000285.00015,635,351
Mar 18, 2024282.200291.400282.200289.800289.80019,633,305
Mar 15, 2024283.000286.200279.600283.800283.80029,183,023
Mar 14, 2024289.400294.000286.800289.200289.20014,227,432
Mar 13, 2024291.400294.000288.600290.600290.60020,074,418
Mar 12, 2024282.000292.600280.200290.800290.80036,531,141
Mar 11, 2024271.200278.600271.200278.600278.60017,866,889
Mar 08, 2024272.000275.600270.000270.000270.00012,416,156
Mar 07, 2024274.800275.600269.200271.000271.00017,159,729
Mar 06, 2024266.000277.000265.800274.600274.60023,289,346
Mar 05, 2024270.200273.200266.200268.200268.20026,055,083
Mar 04, 2024277.400280.000274.800276.200276.20013,832,089
Mar 01, 2024273.000279.000271.800277.400277.40027,952,651
Feb 29, 2024275.200279.000274.600277.200277.20029,721,885
Feb 28, 2024285.000285.800276.400277.000277.00025,903,478
Feb 27, 2024286.200286.200278.200284.600284.60023,612,599
Feb 26, 2024287.400290.200285.400287.200287.20012,412,426
Feb 23, 2024290.000296.400287.000290.800290.80013,229,798
Feb 22, 2024288.200291.400286.800291.400291.40012,441,270
Feb 21, 2024280.800294.600280.800288.800288.80023,947,218
Feb 20, 2024287.000287.800280.400284.200284.20015,773,028
Feb 19, 2024291.400291.400283.800284.800284.80015,415,304
Feb 16, 2024285.600291.800280.400291.800291.80017,215,356
Feb 15, 2024288.600290.000285.000285.400285.40012,568,028
Feb 14, 2024287.000291.200282.000290.000290.00011,567,444
Feb 09, 2024286.600286.600286.600286.600286.600-
Feb 08, 2024290.000293.200286.400287.200287.20017,910,672
Feb 07, 2024295.000297.000288.800292.200292.20026,343,654
Feb 06, 2024279.800292.600279.600290.800290.80028,856,902
Feb 05, 2024278.400283.400273.800279.600279.60020,456,590
Feb 02, 2024284.600287.600275.000279.400279.40031,053,753
Feb 01, 2024270.000277.800268.000271.600271.60017,329,472
Jan 31, 2024273.800278.000268.400270.600270.60020,052,974
Jan 30, 2024277.200280.000273.000273.800273.80021,505,998
Jan 29, 2024286.000288.400279.400282.000282.00020,159,014
Jan 26, 2024288.200290.200281.200282.800282.80024,815,795
Jan 25, 2024285.000292.000280.800290.800290.80034,160,783
Jan 24, 2024279.600284.400272.200281.800281.80033,863,638
Jan 23, 2024266.800278.200263.200272.000272.00035,610,787
Jan 22, 2024270.600271.600260.200262.200262.20033,654,810
Jan 19, 2024275.000282.600268.200271.200271.20026,897,479
Jan 18, 2024274.600279.200271.200277.600277.60024,604,079
Jan 17, 2024277.000278.800272.200274.600274.60036,114,167
Jan 16, 2024283.800288.800280.000282.400282.40022,236,094
Jan 15, 2024287.600287.600287.600287.600287.600-
Jan 12, 2024285.600293.000284.800288.400288.40015,770,055
Jan 11, 2024280.600292.400280.000287.400287.40020,604,580
Jan 10, 2024282.000285.200276.800280.200280.20019,146,068
Jan 09, 2024286.000289.200283.400283.600283.60016,927,478
Jan 08, 2024294.400294.600285.200288.000288.00016,718,452
Jan 05, 2024295.400296.600289.600292.200292.20023,745,017
Jan 04, 2024304.400304.400298.000298.800298.80020,217,430
Jan 03, 2024294.000301.600292.400300.600300.60020,391,718
Jan 02, 2024300.000305.000294.400296.600296.60023,354,069
Dec 29, 2023295.000295.800289.600293.600293.60019,624,685
Dec 28, 2023285.000295.600284.800293.000293.00037,840,686
Dec 27, 2023282.200291.000282.200285.000285.00064,471,032
Dec 22, 2023317.000317.000263.600274.000274.000147,014,902
Dec 21, 2023309.200313.600309.000312.600312.60010,167,030
Dec 20, 2023316.200318.200312.200314.200314.20014,187,408
Dec 19, 2023311.000314.400306.600311.800311.80012,530,326
Dec 18, 2023309.600312.600309.600311.600311.60012,094,993
Dec 15, 2023311.000319.400309.000314.400314.40030,917,917
Dec 14, 2023310.000314.000304.600306.400306.40017,198,776
Dec 13, 2023309.600310.800304.400307.000307.00014,145,125
Dec 12, 2023307.000311.800306.200311.400311.40012,995,914
Dec 11, 2023300.800308.600298.400307.200307.20018,402,157
Dec 08, 2023307.400309.200301.000305.600305.60016,600,566
Dec 07, 2023309.000311.200304.000307.800307.80013,703,651
Dec 06, 2023306.600314.800302.400311.600311.60015,896,242
Dec 05, 2023321.000321.000305.000308.800308.80023,730,039
Dec 04, 2023323.000324.200315.200316.800316.80014,907,238
Dec 01, 2023324.800325.800319.000319.000319.00015,149,684
Nov 30, 2023317.400327.000317.000327.000327.00030,308,092
Nov 29, 2023323.000324.000313.600317.000317.00016,856,744
Nov 28, 2023324.400324.400317.000319.600319.60015,153,725
Nov 27, 2023325.000325.000318.000322.800322.80012,232,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...