UK markets closed

Tencent Holdings Limited (0Z4S.IL)

IOB - IOB Delayed price. Currency in HKD
Add to watchlist
318.36+6.11 (+1.96%)
At close: 10:28AM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022322.20322.20318.36318.36318.3630,760
08 Dec 2022312.25312.25312.25312.25312.25109,044
07 Dec 2022308.42308.42308.42308.42308.42-
06 Dec 2022308.42308.42308.42308.42308.42-
05 Dec 2022309.94309.94308.42308.42308.42403,790
02 Dec 2022297.14297.14297.14297.14297.14-
01 Dec 2022297.59297.59297.14297.14297.147,436
30 Nov 2022285.80285.80285.80285.80285.80104,270
29 Nov 2022272.84272.84272.84272.84272.84-
28 Nov 2022272.84272.84272.84272.84272.84-
25 Nov 2022272.84272.84272.84272.84272.84485,646
24 Nov 2022280.41280.41280.41280.41280.413,618
23 Nov 2022282.56282.56282.56282.56282.56236,462
22 Nov 2022277.40277.40277.40277.40277.4028,106
21 Nov 2022290.04290.04290.04290.04290.04-
18 Nov 2022299.39299.39290.04290.04290.04255,120
17 Nov 2022298.19298.19290.69290.69290.6938,962
16 Nov 2022293.99293.99283.00286.11286.1199,228
15 Nov 2022287.60287.60274.42285.72285.72690,576
14 Nov 2022268.83268.83268.83268.83268.835,348
11 Nov 2022253.13253.13253.13253.13253.1314,432
10 Nov 2022231.46231.46231.01231.01231.0117,148
09 Nov 2022247.64247.64247.64247.64247.64-
08 Nov 2022247.64247.64247.64247.64247.64-
07 Nov 2022245.40247.64241.42247.64247.6467,984
04 Nov 2022242.66242.66242.30242.30242.301,053,471
03 Nov 2022221.40221.40221.40221.40221.4015,464
02 Nov 2022227.03227.03224.57224.57224.5757,532
01 Nov 2022212.76221.74212.76221.74221.7421,666
31 Oct 2022205.60208.01202.95202.95202.95851,632
28 Oct 2022199.92208.51199.92208.51208.5182,368
27 Oct 2022221.55221.55220.89220.89220.8910,310
26 Oct 2022214.30214.30214.30214.30214.3030,948
25 Oct 2022206.40206.40205.49205.49205.498,772
24 Oct 2022223.15223.15223.15223.15223.1571,516
21 Oct 2022233.60235.92232.80235.92235.92232,700
20 Oct 2022235.67235.67235.67235.67235.6714,404
19 Oct 2022252.71252.71252.71252.71252.71-
18 Oct 2022252.71252.71252.71252.71252.7131,416
17 Oct 2022244.86244.86244.46244.46244.465,850
14 Oct 2022250.85251.75250.85251.75251.75567,712
13 Oct 2022245.86245.86245.86245.86245.8644,571
12 Oct 2022251.65251.65251.43251.43251.435,269
11 Oct 2022254.60257.70254.60257.70257.7015,134
10 Oct 2022263.24263.24263.24263.24263.241,422
07 Oct 2022270.23271.45270.23271.45271.45207,644
06 Oct 2022277.80278.61277.31277.31277.31453,464
05 Oct 2022274.42274.42274.42274.42274.4214,784
04 Oct 2022272.82272.82272.82272.82272.82-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...