UK markets closed

Tencent Holdings Limited (0Z4S.IL)

IOB - IOB Delayed price. Currency in HKD
Add to watchlist
265.00-96.00 (-26.59%)
At close: 07:16AM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022272.82272.82272.82272.82272.82-
30 Sept 2022272.82272.82272.82272.82272.8273,510
29 Sept 2022276.47276.47276.47276.47276.47-
28 Sept 2022277.00277.00276.47276.47276.47498,182
27 Sept 2022276.11276.11276.11276.11276.11256,834
26 Sept 2022281.61281.61281.61281.61281.61-
23 Sept 2022281.61281.61281.61281.61281.61-
22 Sept 2022281.61281.61281.61281.61281.6114,414
21 Sept 2022292.79292.79292.79292.79292.79-
20 Sept 2022292.79292.79292.79292.79292.79-
16 Sept 2022292.79292.79292.79292.79292.7965,380
15 Sept 2022300.78300.78300.78300.78300.7816,114
14 Sept 2022300.40300.40299.60299.60299.6013,644
13 Sept 2022306.58306.58306.58306.58306.58-
12 Sept 2022306.58306.58306.58306.58306.58-
09 Sept 2022306.58306.58306.58306.58306.5812,946
08 Sept 2022314.20314.20314.20314.20314.20-
07 Sept 2022314.20314.20314.20314.20314.20-
06 Sept 2022313.80315.00313.60314.20314.20486,431
05 Sept 2022320.40320.40317.44318.17318.17593,020
02 Sept 2022328.60329.80328.60329.80329.805,062
01 Sept 2022324.60327.68324.60327.68327.6811,504
31 Aug 2022328.40329.39326.75326.75326.75142,492
30 Aug 2022322.71322.71322.71322.71322.7182,078
26 Aug 2022327.33327.33323.75323.75323.75348,624
25 Aug 2022309.60309.60309.60309.60309.60-
24 Aug 2022309.60309.60309.60309.60309.6039,103
23 Aug 2022312.37313.00312.37313.00313.0016,410
22 Aug 2022310.17310.17310.17310.17310.1739,603
19 Aug 2022315.00315.00312.57312.57312.5748,004
18 Aug 2022315.56315.56315.56315.56315.5627,298
17 Aug 2022299.49299.49299.49299.49299.49-
16 Aug 2022299.49299.49299.49299.49299.49-
15 Aug 2022299.99299.99299.49299.49299.491,166,514
12 Aug 2022304.20304.20304.20304.20304.2020,726
11 Aug 2022301.92301.92301.92301.92301.92110,702
10 Aug 2022294.60294.64294.60294.64294.6410,504
09 Aug 2022297.80300.87297.80300.87300.8764,434
08 Aug 2022299.40303.92298.99303.92303.92393,972
05 Aug 2022312.97312.97307.09310.59310.5956,303
04 Aug 2022308.56308.56308.56308.56308.56495,114
03 Aug 2022292.87292.87292.87292.87292.87-
02 Aug 2022293.20295.00292.87292.87292.87578,595
01 Aug 2022302.98302.98302.98302.98302.983,474
29 Jul 2022312.51312.51312.51312.51312.5134,650
28 Jul 2022329.48329.48329.48329.48329.48-
27 Jul 2022329.48329.48329.48329.48329.48-
26 Jul 2022328.40329.48328.40329.48329.4889,584
25 Jul 2022326.40326.40326.40326.40326.4013,623
22 Jul 2022333.03333.03333.03333.03333.03-
21 Jul 2022331.38333.09331.38333.03333.03105,116
20 Jul 2022341.53341.53341.53341.53341.5362,657
19 Jul 2022333.20333.20333.20333.20333.2010,367
18 Jul 2022332.60332.60323.65325.88325.8832,774
15 Jul 2022324.55324.55324.55324.55324.5510,482
14 Jul 2022334.61334.61333.41333.41333.41314,934
13 Jul 2022337.92337.92336.17336.17336.17170,616
12 Jul 2022337.33337.33337.33337.33337.333,574
11 Jul 2022341.93341.93341.93341.93341.9316,294
08 Jul 2022350.58350.58350.58350.58350.5816,786
07 Jul 2022345.32348.61345.32348.61348.619,816
06 Jul 2022350.82350.82350.82350.82350.82-
05 Jul 2022349.20350.82349.20350.82350.82140,716
04 Jul 2022347.00354.92347.00354.92354.92159,274
01 Jul 2022359.59359.59359.59359.59359.59-
30 Jun 2022356.40359.59356.40359.59359.5988,784
29 Jun 2022365.00366.64361.96366.64366.64335,706
28 Jun 2022367.00367.00357.44357.86357.86367,420
27 Jun 2022379.00379.00378.87378.87378.8751,102
24 Jun 2022370.00370.00370.00370.00370.00-
23 Jun 2022370.00370.00370.00370.00370.00-
22 Jun 2022373.60373.60370.00370.00370.0017,416
21 Jun 2022365.30365.30365.30365.30365.30-
20 Jun 2022369.49369.49365.30365.30365.3024,600
17 Jun 2022368.89368.89368.89368.89368.8929,830
16 Jun 2022370.42370.42370.42370.42370.42211,330
15 Jun 2022376.71376.71376.71376.71376.7170,805
14 Jun 2022369.20369.20369.20369.20369.2019,414
13 Jun 2022376.37376.37376.37376.37376.37400,446
10 Jun 2022396.40396.40394.05394.05394.0552,592
09 Jun 2022395.22403.66395.22403.66403.66109,546
08 Jun 2022391.40391.40376.31382.66382.6655,632
07 Jun 2022371.49372.34364.18368.10368.10110,432
06 Jun 2022357.86360.13357.86360.13360.1367,732
01 Jun 2022360.00363.48359.90361.28361.28237,756
31 May 2022361.90361.90361.90361.90361.9012,532
30 May 2022341.80350.00341.80350.00350.0020,116
27 May 2022341.80341.80341.80332.00332.0019,154
26 May 2022334.54334.54334.54334.54334.54162,452
25 May 2022333.54336.72333.54336.72336.72344,406
24 May 2022343.44343.44343.44343.44343.4486,027
23 May 2022346.32346.32345.72345.72345.72176,600
23 May 20221.6 Dividend
20 May 2022351.71352.20347.44347.44345.84209,038
19 May 2022341.33341.33338.40339.47337.91953,482
18 May 2022364.02374.68364.02374.68372.9656,524
17 May 2022353.91362.53353.91360.65358.99120,312
16 May 2022353.81353.81353.81353.81352.18456,022
13 May 2022354.40354.40354.40354.40352.7711,792
12 May 2022349.33349.33345.68345.68344.0987,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...