UK markets closed

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
384.400+0.800 (+0.21%)
At close: 04:08PM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 2024275.200279.000274.600277.200274.82629,721,885
28 Feb 2024285.000285.800276.400277.000274.62825,903,478
27 Feb 2024286.200286.200278.200284.600282.16323,612,599
26 Feb 2024287.400290.200285.400287.200284.74012,412,426
23 Feb 2024290.000296.400287.000290.800288.31013,229,798
22 Feb 2024288.200291.400286.800291.400288.90412,441,270
21 Feb 2024280.800294.600280.800288.800286.32723,947,218
20 Feb 2024287.000287.800280.400284.200281.76615,773,028
19 Feb 2024291.400291.400283.800284.800282.36115,415,304
16 Feb 2024285.600291.800280.400291.800289.30117,215,356
15 Feb 2024288.600290.000285.000285.400282.95612,568,028
14 Feb 2024287.000291.200282.000290.000287.51611,567,444
09 Feb 2024284.600287.400281.400287.200284.7406,732,059
08 Feb 2024290.000293.200286.400287.200284.74017,910,672
07 Feb 2024295.000297.000288.800292.200289.69826,343,654
06 Feb 2024279.800292.600279.600290.800288.31028,856,902
05 Feb 2024278.400283.400273.800279.600277.20520,456,590
02 Feb 2024284.600287.600275.000279.400277.00731,053,753
01 Feb 2024270.000277.800268.000271.600269.27417,329,472
31 Jan 2024273.800278.000268.400270.600268.28320,052,974
30 Jan 2024277.200280.000273.000273.800271.45521,505,998
29 Jan 2024286.000288.400279.400282.000279.58520,159,014
26 Jan 2024288.200290.200281.200282.800280.37824,815,795
25 Jan 2024285.000292.000280.800290.800288.31034,160,783
24 Jan 2024279.600284.400272.200281.800279.38733,863,638
23 Jan 2024266.800278.200263.200272.000269.67135,610,787
22 Jan 2024270.600271.600260.200262.200259.95433,654,810
19 Jan 2024275.000282.600268.200271.200268.87726,897,479
18 Jan 2024274.600279.200271.200277.600275.22324,604,079
17 Jan 2024277.000278.800272.200274.600272.24836,114,167
16 Jan 2024283.800288.800280.000282.400279.98122,236,094
15 Jan 2024290.000293.800287.600289.400286.92216,334,371
12 Jan 2024285.600293.000284.800288.400285.93015,770,055
11 Jan 2024280.600292.400280.000287.400284.93920,604,580
10 Jan 2024282.000285.200276.800280.200277.80019,146,068
09 Jan 2024286.000289.200283.400283.600281.17116,927,478
08 Jan 2024294.400294.600285.200288.000285.53416,718,452
05 Jan 2024295.400296.600289.600292.200289.69823,745,017
04 Jan 2024304.400304.400298.000298.800296.24120,217,430
03 Jan 2024294.000301.600292.400300.600298.02620,391,718
02 Jan 2024300.000305.000294.400296.600294.06023,354,069
29 Dec 2023295.000295.800289.600293.600291.08619,624,685
28 Dec 2023285.000295.600284.800293.000290.49137,840,686
27 Dec 2023282.200291.000282.200285.000282.55964,471,032
22 Dec 2023317.000317.000263.600274.000271.653147,014,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...