UK markets closed

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
354.400+3.200 (+0.91%)
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024352.800358.400352.400354.400354.40013,267,324
25 Jul 2024360.200361.600351.000351.200351.20025,787,277
24 Jul 2024365.800369.600360.600363.200363.20011,800,216
23 Jul 2024375.000376.400366.000366.200366.20012,104,461
22 Jul 2024367.200375.800365.400373.200373.20016,960,926
19 Jul 2024366.600368.400363.000364.000364.00023,088,518
18 Jul 2024368.000371.600367.000369.200369.20018,944,747
17 Jul 2024375.000377.400368.400371.800371.80025,857,823
16 Jul 2024386.000387.400377.800378.000378.00019,061,149
15 Jul 2024393.200397.000388.600390.200390.20013,680,185
12 Jul 2024390.800397.200389.200397.000397.00027,521,352
11 Jul 2024379.400386.000378.200384.800384.80016,590,064
10 Jul 2024385.200385.800376.800377.600377.60015,586,645
09 Jul 2024377.000382.200376.000381.000381.00013,024,401
08 Jul 2024381.800383.200375.600378.600378.60011,623,215
05 Jul 2024------
04 Jul 2024386.800386.800378.600382.400382.40015,437,093
03 Jul 2024366.800380.800366.800379.400379.40022,256,951
02 Jul 2024367.000376.200365.200369.200369.20027,266,647
28 Jun 2024371.600376.000370.800372.400372.40015,561,097
27 Jun 2024379.600380.000372.200374.400374.40017,513,758
26 Jun 2024379.200383.000377.000382.000382.00011,886,907
25 Jun 2024381.800385.000378.600382.000382.00012,789,522
24 Jun 2024377.600381.000374.000380.400380.40012,919,565
21 Jun 2024383.800385.200378.000381.400381.40025,855,005
20 Jun 2024392.000392.000385.600387.600387.60014,049,005
19 Jun 2024380.400391.000378.400389.000389.00022,313,477
18 Jun 2024381.400383.800377.000377.000377.00014,278,934
17 Jun 2024376.200385.800374.800381.200381.20015,281,150
14 Jun 2024383.600383.600378.600379.800379.80020,859,332
13 Jun 2024376.400380.600373.600379.800379.80015,337,042
12 Jun 2024373.800377.800369.600370.800370.80014,960,058
11 Jun 2024367.400377.800367.400373.800373.80026,496,779
07 Jun 2024383.000384.600372.800374.800374.80025,247,259
06 Jun 2024387.400391.000379.000381.600381.60018,888,938
05 Jun 2024377.600387.800377.600380.800380.80020,205,424
04 Jun 2024375.000379.600373.800377.400377.40018,043,066
03 Jun 2024366.800379.000366.600375.000375.00028,125,374
31 May 2024371.200379.000359.800359.800359.80040,035,868
30 May 2024370.000374.200365.800368.000368.00022,006,500
29 May 2024377.400379.800369.600371.000371.00027,378,220
28 May 2024377.200386.000373.400380.200380.20016,614,787
27 May 2024372.000377.600362.400377.400377.40032,132,068
24 May 2024378.200382.600374.800377.000377.00019,143,321
23 May 2024380.600384.000376.400381.800381.80018,323,988
22 May 2024379.200386.800376.600384.400384.40022,374,764
21 May 2024393.400393.400379.600383.600383.60030,679,849
20 May 2024397.000399.800392.800395.000395.00022,331,961
17 May 2024397.000400.200394.200395.000395.00027,916,392
17 May 20243.4 Dividend
16 May 2024400.000401.000394.600397.000393.60058,430,778
14 May 2024381.000384.800378.600381.800378.53021,603,101
13 May 2024368.600380.000368.000378.200374.96120,558,084
10 May 2024373.800374.200365.000371.000367.82315,693,045
09 May 2024361.000370.000360.400369.800366.63316,026,030
08 May 2024366.400371.800359.800361.400358.30520,058,148
07 May 2024367.400371.200363.400365.800362.66719,408,056
06 May 2024364.600373.000363.000370.200367.03026,208,326
03 May 2024371.000372.600360.600364.400361.27923,592,345
02 May 2024349.000361.200345.400360.400357.31322,479,610
30 Apr 2024349.600350.800344.000347.200344.22715,957,023
29 Apr 2024348.400354.800345.200347.600344.62325,416,523
26 Apr 2024340.000351.800340.000348.400345.41629,599,531
25 Apr 2024340.200346.400336.400339.400336.49327,727,556
24 Apr 2024337.800345.000335.400344.200341.25241,472,682
23 Apr 2024326.000333.600325.200332.400329.55343,821,652
22 Apr 2024308.000322.600306.800320.400317.65641,133,325
19 Apr 2024303.400305.400299.600303.800301.19819,472,600
18 Apr 2024302.200308.800298.600304.400301.79319,058,907
17 Apr 2024301.800304.000297.800300.800298.22414,410,544
16 Apr 2024301.200308.400300.000301.800299.21519,691,636
15 Apr 2024304.600308.800303.800304.400301.79318,295,291
12 Apr 2024314.000318.000309.400309.600306.94923,031,342
11 Apr 2024309.800316.600309.000315.000312.30218,834,968
10 Apr 2024306.400315.200306.400314.200311.50924,730,145
09 Apr 2024307.400308.800303.000305.000302.38817,879,375
08 Apr 2024305.200311.000304.400305.400302.78421,656,541
05 Apr 2024309.600311.600304.400310.000307.34513,582,369
03 Apr 2024312.000312.000306.400308.400305.75919,696,947
02 Apr 2024309.000312.400307.800309.200306.55226,561,604
28 Mar 2024302.000309.600301.400303.800301.19830,000,843
27 Mar 2024296.000307.600295.800302.000299.41438,753,084
26 Mar 2024286.000300.600286.000299.400296.83633,998,571
25 Mar 2024288.800290.600285.000288.600286.12821,127,168
22 Mar 2024287.400290.400282.400288.800286.32726,432,205
21 Mar 2024295.200298.200289.600291.200288.70636,868,686
20 Mar 2024285.400290.200283.000288.800286.32715,622,235
19 Mar 2024289.000291.200285.000285.000282.55915,635,351
18 Mar 2024282.200291.400282.200289.800287.31819,633,305
15 Mar 2024283.000286.200279.600283.800281.36929,183,023
14 Mar 2024289.400294.000286.800289.200286.72314,227,432
13 Mar 2024291.400294.000288.600290.600288.11120,074,418
12 Mar 2024282.000292.600280.200290.800288.31036,531,141
11 Mar 2024271.200278.600271.200278.600276.21417,866,889
08 Mar 2024272.000275.600270.000270.000267.68812,416,156
07 Mar 2024274.800275.600269.200271.000268.67917,159,729
06 Mar 2024266.000277.000265.800274.600272.24823,289,346
05 Mar 2024270.200273.200266.200268.200265.90326,055,083
04 Mar 2024277.400280.000274.800276.200273.83513,832,089
01 Mar 2024273.000279.000271.800277.400275.02427,952,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...