Tencent Holdings Limited (0Z4S.IL)
IOB - IOB Delayed price. Currency in HKD
Add to watchlist
As of 11:19AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 330.20 | 333.40 | 326.89 | 332.66 | 332.66 | 142,937 |
| 22 Apr 2024 | 321.40 | 321.40 | 307.67 | 310.97 | 310.97 | 16,045 |
| 19 Apr 2024 | 304.60 | 304.80 | 303.20 | 304.80 | 304.80 | 218 |
| 18 Apr 2024 | 305.40 | 306.00 | 304.07 | 304.07 | 304.07 | 9,617 |
| 17 Apr 2024 | 300.60 | 301.00 | 300.00 | 300.80 | 300.80 | 105,501 |
| 16 Apr 2024 | 301.40 | 303.20 | 301.20 | 302.68 | 302.68 | 20,113 |
| 15 Apr 2024 | 305.40 | 305.40 | 304.40 | 304.60 | 304.60 | 835 |
| 12 Apr 2024 | 311.60 | 313.57 | 309.40 | 310.19 | 310.19 | 21,716 |
| 11 Apr 2024 | 315.20 | 315.80 | 309.46 | 315.80 | 315.80 | 13,844 |
| 10 Apr 2024 | 314.60 | 315.00 | 313.38 | 314.06 | 314.06 | 284,000 |
| 09 Apr 2024 | 305.60 | 306.60 | 304.80 | 305.80 | 305.80 | 15,400 |
| 08 Apr 2024 | 305.60 | 306.40 | 304.40 | 306.40 | 306.40 | 435 |
| 05 Apr 2024 | 310.20 | 311.20 | 310.00 | 310.40 | 310.40 | 369 |
| 04 Apr 2024 | 311.66 | 311.66 | 311.66 | 311.66 | 311.66 | - |
| 03 Apr 2024 | 307.80 | 311.66 | 307.29 | 311.66 | 311.66 | 442,659 |
| 02 Apr 2024 | 309.20 | 310.00 | 308.60 | 308.75 | 308.75 | 336,594 |
| 28 Mar 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 302.59 | - |
| 27 Mar 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 302.59 | 4,222 |
| 26 Mar 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 299.38 | 12,125 |
| 25 Mar 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 286.89 | - |
| 22 Mar 2024 | 284.13 | 286.89 | 284.13 | 286.89 | 286.89 | 35,826 |
| 21 Mar 2024 | 295.48 | 295.48 | 293.48 | 293.48 | 293.48 | 10,295 |
| 20 Mar 2024 | 288.80 | 289.20 | 288.80 | 288.89 | 288.89 | 206,749 |
| 19 Mar 2024 | 289.49 | 289.49 | 289.49 | 289.49 | 289.49 | - |
| 18 Mar 2024 | 290.47 | 290.47 | 289.49 | 289.49 | 289.49 | 343,698 |
| 15 Mar 2024 | 283.44 | 283.44 | 283.32 | 283.32 | 283.32 | 84,068 |
| 14 Mar 2024 | 288.89 | 288.89 | 288.89 | 288.89 | 288.89 | 5,642 |
| 13 Mar 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 291.08 | 3,880 |
| 12 Mar 2024 | 284.49 | 286.92 | 284.49 | 286.92 | 286.92 | 5,597 |
| 11 Mar 2024 | 278.28 | 278.28 | 278.28 | 278.28 | 278.28 | 103,627 |
| 08 Mar 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 268.88 | - |
| 07 Mar 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 268.88 | - |
| 06 Mar 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 268.88 | - |
| 05 Mar 2024 | 269.65 | 269.65 | 268.04 | 268.88 | 268.88 | 211,246 |
| 04 Mar 2024 | 273.53 | 273.53 | 273.53 | 273.53 | 273.53 | - |
| 01 Mar 2024 | 272.65 | 273.88 | 272.65 | 273.53 | 273.53 | 59,342 |
| 29 Feb 2024 | 277.00 | 277.64 | 276.23 | 276.67 | 276.67 | 49,923 |
| 28 Feb 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 2,753 |
| 27 Feb 2024 | 284.29 | 284.29 | 284.29 | 284.29 | 284.29 | 22,149 |
| 26 Feb 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | - |
| 23 Feb 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | - |
| 22 Feb 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | - |
| 21 Feb 2024 | 290.27 | 290.27 | 290.25 | 290.25 | 290.25 | 32,064 |
| 20 Feb 2024 | 284.53 | 284.53 | 284.53 | 284.53 | 284.53 | - |
| 19 Feb 2024 | 284.83 | 284.83 | 284.53 | 284.53 | 284.53 | 11,772 |
| 16 Feb 2024 | 291.48 | 291.48 | 281.69 | 281.69 | 281.69 | 3,942 |
| 15 Feb 2024 | 289.69 | 289.69 | 289.69 | 289.69 | 289.69 | - |
| 14 Feb 2024 | 290.75 | 290.75 | 289.69 | 289.69 | 289.69 | 16,368 |
| 13 Feb 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 286.89 | - |
| 12 Feb 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 286.89 | - |
| 09 Feb 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 286.89 | - |
| 08 Feb 2024 | 287.63 | 287.63 | 286.89 | 286.89 | 286.89 | 24,001 |
| 07 Feb 2024 | 294.68 | 294.68 | 294.68 | 294.68 | 294.68 | 9,764 |
| 06 Feb 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
| 05 Feb 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | 16,838 |
| 02 Feb 2024 | 280.54 | 284.49 | 279.10 | 279.10 | 279.10 | 139,737 |
| 01 Feb 2024 | 271.19 | 271.31 | 271.19 | 271.31 | 271.31 | 16,876 |
| 31 Jan 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 30,325 |
| 30 Jan 2024 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | - |
| 29 Jan 2024 | 286.07 | 333.80 | 286.07 | 333.80 | 333.80 | 8,772 |
| 26 Jan 2024 | 283.32 | 283.32 | 283.32 | 283.32 | 283.32 | 5,242 |
| 25 Jan 2024 | 284.69 | 289.70 | 281.02 | 289.70 | 289.70 | 26,876 |
| 24 Jan 2024 | 279.41 | 281.49 | 279.30 | 281.49 | 281.49 | 23,101 |
| 23 Jan 2024 | 266.52 | 273.26 | 266.52 | 272.44 | 272.44 | 16,532 |
| 22 Jan 2024 | 268.81 | 268.81 | 264.55 | 264.55 | 264.55 | 3,617 |
| 19 Jan 2024 | 269.98 | 269.98 | 269.98 | 269.98 | 269.98 | 3,421 |
| 18 Jan 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | - |
| 17 Jan 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | 2,206 |
| 16 Jan 2024 | 285.85 | 285.85 | 282.41 | 282.41 | 282.41 | 7,023 |
| 15 Jan 2024 | 288.09 | 288.09 | 288.09 | 288.09 | 288.09 | - |
| 12 Jan 2024 | 288.09 | 288.09 | 288.09 | 288.09 | 288.09 | 9,321 |
| 11 Jan 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | - |
| 10 Jan 2024 | 278.21 | 279.90 | 278.21 | 279.90 | 279.90 | 43,212 |
| 09 Jan 2024 | 286.99 | 286.99 | 286.99 | 286.99 | 286.99 | 7,580 |
| 08 Jan 2024 | 304.07 | 304.07 | 304.07 | 304.07 | 304.07 | - |
| 05 Jan 2024 | 304.07 | 304.07 | 304.07 | 304.07 | 304.07 | - |
| 04 Jan 2024 | 299.13 | 304.07 | 299.13 | 304.07 | 304.07 | 10,057 |
| 03 Jan 2024 | 300.60 | 301.01 | 298.93 | 298.93 | 298.93 | 7,751 |
| 02 Jan 2024 | 302.54 | 302.54 | 295.99 | 295.99 | 295.99 | 9,517 |
| 29 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,086 |
| 28 Dec 2023 | 291.05 | 291.05 | 282.59 | 282.59 | 282.59 | 236,461 |
| 27 Dec 2023 | 283.17 | 286.07 | 283.17 | 286.07 | 286.07 | 13,586 |
| 22 Dec 2023 | 271.51 | 313.23 | 270.89 | 282.77 | 282.77 | 79,387 |
| 21 Dec 2023 | 311.99 | 312.44 | 311.71 | 312.44 | 312.44 | 64,203 |
| 20 Dec 2023 | 315.71 | 315.71 | 315.71 | 315.71 | 315.71 | 861 |
| 19 Dec 2023 | 309.66 | 309.66 | 309.66 | 309.66 | 309.66 | - |
| 18 Dec 2023 | 309.66 | 309.66 | 309.66 | 309.66 | 309.66 | - |
| 15 Dec 2023 | 309.66 | 309.66 | 309.66 | 309.66 | 309.66 | - |
| 14 Dec 2023 | 309.66 | 309.66 | 309.66 | 309.66 | 309.66 | 586 |
| 13 Dec 2023 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
| 12 Dec 2023 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 12,049 |
| 11 Dec 2023 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | 301 |
| 08 Dec 2023 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | - |
| 07 Dec 2023 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | - |
| 06 Dec 2023 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | - |
| 05 Dec 2023 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | 29,473 |
| 04 Dec 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 01 Dec 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 631 |
| 30 Nov 2023 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | - |
| 29 Nov 2023 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | 2,284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.