Tencent Holdings Limited (0Z4S.IL)
IOB - IOB Delayed Price. Currency in HKD
Add to watchlist
At close: 07:15AM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Jun 27, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Jun 26, 2024 | 380.80 | 380.80 | 380.20 | 380.60 | 380.60 | 212 |
| Jun 25, 2024 | 380.20 | 380.60 | 379.60 | 380.00 | 380.00 | 252 |
| Jun 24, 2024 | 375.80 | 380.60 | 375.80 | 380.60 | 380.60 | 1,401 |
| Jun 21, 2024 | 381.00 | 381.80 | 380.00 | 381.40 | 381.40 | 409 |
| Jun 20, 2024 | 387.80 | 388.00 | 386.60 | 386.80 | 386.80 | 809 |
| Jun 19, 2024 | 388.80 | 391.00 | 388.80 | 390.00 | 390.00 | 467 |
| Jun 18, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 17, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 14, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 13, 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Jun 12, 2024 | 371.80 | 372.20 | 369.80 | 371.20 | 371.20 | 1,230 |
| Jun 11, 2024 | 375.00 | 375.00 | 373.40 | 373.40 | 373.40 | 194 |
| Jun 10, 2024 | 374.39 | 374.39 | 374.39 | 374.39 | 374.39 | - |
| Jun 07, 2024 | 374.20 | 374.39 | 372.80 | 374.39 | 374.39 | 2,051 |
| Jun 06, 2024 | 381.00 | 381.60 | 380.60 | 380.60 | 380.60 | 557 |
| Jun 05, 2024 | 381.20 | 381.20 | 378.32 | 378.32 | 378.32 | 2,106 |
| Jun 04, 2024 | 379.20 | 379.20 | 376.40 | 377.20 | 377.20 | 178,285 |
| Jun 03, 2024 | 375.20 | 375.20 | 373.40 | 374.20 | 374.20 | 2,089 |
| May 31, 2024 | 365.60 | 365.60 | 360.80 | 361.20 | 361.20 | 420 |
| May 30, 2024 | 368.20 | 368.20 | 367.20 | 367.80 | 367.80 | 1,800 |
| May 29, 2024 | 371.40 | 371.60 | 370.20 | 371.00 | 371.00 | 975 |
| May 28, 2024 | 379.80 | 380.60 | 379.20 | 380.40 | 380.40 | 182 |
| May 24, 2024 | 376.40 | 376.60 | 375.40 | 375.80 | 375.80 | 555 |
| May 23, 2024 | 382.40 | 383.40 | 380.56 | 380.56 | 380.56 | 53,573 |
| May 22, 2024 | 383.80 | 384.20 | 383.00 | 384.20 | 384.20 | 140 |
| May 21, 2024 | 382.20 | 394.32 | 381.80 | 394.32 | 394.32 | 38,853 |
| May 20, 2024 | 394.20 | 394.40 | 392.80 | 393.80 | 393.80 | 849 |
| May 17, 2024 | 395.20 | 396.55 | 394.57 | 394.57 | 394.57 | 2,432 |
| May 17, 2024 | 3.4 Dividend | |||||
| May 16, 2024 | 396.80 | 397.00 | 396.00 | 396.60 | 393.20 | 4,662 |
| May 15, 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 378.92 | - |
| May 14, 2024 | 382.00 | 382.20 | 381.20 | 382.20 | 378.92 | 483 |
| May 13, 2024 | 377.20 | 378.00 | 376.40 | 377.80 | 374.56 | 62,629 |
| May 10, 2024 | 371.20 | 371.80 | 371.00 | 371.60 | 368.41 | 63,861 |
| May 09, 2024 | 368.60 | 369.40 | 368.60 | 369.40 | 366.23 | 2,431 |
| May 08, 2024 | 360.40 | 361.60 | 360.40 | 361.01 | 357.91 | 8,372 |
| May 07, 2024 | 366.20 | 366.40 | 364.40 | 365.40 | 362.27 | 3,038 |
| May 03, 2024 | 360.20 | 370.60 | 348.62 | 370.60 | 367.42 | 14,028 |
| May 02, 2024 | 360.20 | 360.80 | 348.62 | 360.01 | 356.92 | 19,750 |
| May 01, 2024 | 346.82 | 346.82 | 346.82 | 346.82 | 343.85 | - |
| Apr 30, 2024 | 348.40 | 349.00 | 346.82 | 346.82 | 343.85 | 3,154 |
| Apr 29, 2024 | 347.20 | 348.40 | 346.20 | 347.80 | 344.82 | 563 |
| Apr 26, 2024 | 347.60 | 349.60 | 347.60 | 348.02 | 345.04 | 7,105 |
| Apr 25, 2024 | 338.80 | 339.40 | 337.80 | 338.40 | 335.50 | 1,034 |
| Apr 24, 2024 | 344.20 | 344.20 | 335.82 | 337.43 | 334.54 | 20,147 |
| Apr 23, 2024 | 332.60 | 333.40 | 326.89 | 332.66 | 329.81 | 123,307 |
| Apr 22, 2024 | 321.40 | 321.40 | 307.67 | 310.97 | 308.30 | 16,045 |
| Apr 19, 2024 | 304.60 | 304.80 | 303.20 | 304.80 | 302.19 | 218 |
| Apr 18, 2024 | 305.40 | 306.00 | 304.07 | 304.07 | 301.46 | 9,617 |
| Apr 17, 2024 | 300.60 | 301.00 | 300.00 | 300.80 | 298.22 | 105,501 |
| Apr 16, 2024 | 301.40 | 303.20 | 301.20 | 302.68 | 300.09 | 20,113 |
| Apr 15, 2024 | 305.40 | 305.40 | 304.40 | 304.60 | 301.99 | 835 |
| Apr 12, 2024 | 311.60 | 313.57 | 309.40 | 310.19 | 307.53 | 21,716 |
| Apr 11, 2024 | 315.20 | 315.80 | 309.46 | 315.80 | 313.09 | 13,844 |
| Apr 10, 2024 | 314.60 | 315.00 | 313.38 | 314.06 | 311.37 | 284,000 |
| Apr 09, 2024 | 305.60 | 306.60 | 304.80 | 305.80 | 303.18 | 15,400 |
| Apr 08, 2024 | 305.60 | 306.40 | 304.40 | 306.40 | 303.77 | 435 |
| Apr 05, 2024 | 310.20 | 311.20 | 310.00 | 310.40 | 307.74 | 369 |
| Apr 04, 2024 | 311.66 | 311.66 | 311.66 | 311.66 | 308.99 | - |
| Apr 03, 2024 | 307.80 | 311.66 | 307.29 | 311.66 | 308.99 | 442,659 |
| Apr 02, 2024 | 309.20 | 310.00 | 308.60 | 308.75 | 306.10 | 336,594 |
| Mar 28, 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 299.99 | - |
| Mar 27, 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 299.99 | 4,222 |
| Mar 26, 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 296.82 | 12,125 |
| Mar 25, 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 284.43 | - |
| Mar 22, 2024 | 284.13 | 286.89 | 284.13 | 286.89 | 284.43 | 35,826 |
| Mar 21, 2024 | 295.48 | 295.48 | 293.48 | 293.48 | 290.96 | 10,295 |
| Mar 20, 2024 | 288.80 | 289.20 | 288.80 | 288.89 | 286.42 | 206,749 |
| Mar 19, 2024 | 289.49 | 289.49 | 289.49 | 289.49 | 287.00 | - |
| Mar 18, 2024 | 290.47 | 290.47 | 289.49 | 289.49 | 287.00 | 343,698 |
| Mar 15, 2024 | 283.44 | 283.44 | 283.32 | 283.32 | 280.89 | 84,068 |
| Mar 14, 2024 | 288.89 | 288.89 | 288.89 | 288.89 | 286.41 | 5,642 |
| Mar 13, 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 288.59 | 3,880 |
| Mar 12, 2024 | 284.49 | 286.92 | 284.49 | 286.92 | 284.46 | 5,597 |
| Mar 11, 2024 | 278.28 | 278.28 | 278.28 | 278.28 | 275.89 | 103,627 |
| Mar 08, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| Mar 07, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| Mar 06, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| Mar 05, 2024 | 269.65 | 269.65 | 268.04 | 268.88 | 266.58 | 211,246 |
| Mar 04, 2024 | 273.53 | 273.53 | 273.53 | 273.53 | 271.18 | - |
| Mar 01, 2024 | 272.65 | 273.88 | 272.65 | 273.53 | 271.18 | 59,342 |
| Feb 29, 2024 | 277.00 | 277.64 | 276.23 | 276.67 | 274.30 | 49,923 |
| Feb 28, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 274.33 | 2,753 |
| Feb 27, 2024 | 284.29 | 284.29 | 284.29 | 284.29 | 281.85 | 22,149 |
| Feb 26, 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 287.77 | - |
| Feb 23, 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 287.77 | - |
| Feb 22, 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 287.77 | - |
| Feb 21, 2024 | 290.27 | 290.27 | 290.25 | 290.25 | 287.77 | 32,064 |
| Feb 20, 2024 | 284.53 | 284.53 | 284.53 | 284.53 | 282.09 | - |
| Feb 19, 2024 | 284.83 | 284.83 | 284.53 | 284.53 | 282.09 | 11,772 |
| Feb 16, 2024 | 291.48 | 291.48 | 281.69 | 281.69 | 279.27 | 3,942 |
| Feb 15, 2024 | 289.69 | 289.69 | 289.69 | 289.69 | 287.20 | - |
| Feb 14, 2024 | 290.75 | 290.75 | 289.69 | 289.69 | 287.20 | 16,368 |
| Feb 13, 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 284.43 | - |
| Feb 12, 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 284.43 | - |
| Feb 09, 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 284.43 | - |
| Feb 08, 2024 | 287.63 | 287.63 | 286.89 | 286.89 | 284.43 | 24,001 |
| Feb 07, 2024 | 294.68 | 294.68 | 294.68 | 294.68 | 292.15 | 9,764 |
| *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.