UK Markets close in 23 mins

Tencent Holdings Limited (0Z4S.IL)

IOB - IOB Delayed price. Currency in HKD
Add to watchlist
301.92-59.08 (-16.36%)
As of 11:50AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022301.20301.92297.00301.92301.92110,702
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
20 May 2022351.71352.20347.44347.44347.44209,038
19 May 2022341.33341.33338.40339.47339.47953,482
18 May 2022364.02374.68364.02374.68374.6856,524
17 May 2022353.91362.53353.91360.65360.65120,312
16 May 2022353.81353.81353.81353.81353.81456,022
13 May 2022354.40354.40354.40354.40354.4011,792
12 May 2022349.33349.33345.68345.68345.6887,012
11 May 2022350.11350.11350.11350.11350.11357,992
10 May 2022350.62350.62350.62350.62350.62-
09 May 2022350.62350.62350.62350.62350.62-
06 May 2022351.11351.11350.62350.62350.6212,032
05 May 2022366.55366.55365.89365.89365.8934,118
04 May 2022371.76371.76371.76371.76371.76-
03 May 2022371.76371.76371.76371.76371.7678,788
29 Apr 2022379.00379.00379.00379.00379.00138,152
28 Apr 2022340.13340.13336.85336.85336.8588,374
27 Apr 2022335.99335.99335.99335.99335.9919,832
26 Apr 2022335.80336.04334.09336.04336.04375,716
25 Apr 2022331.74335.67331.74335.67335.6715,676
22 Apr 2022340.82340.82340.82340.82340.82170,806
21 Apr 2022374.40374.40374.40374.40374.40-
20 Apr 2022374.40374.40374.40374.40374.40-
19 Apr 2022374.40374.40374.40374.40374.40-
14 Apr 2022374.40374.40374.40374.40374.40200
13 Apr 2022369.09369.09369.09369.09369.09-
12 Apr 2022365.00369.09365.00369.09369.09102,992
11 Apr 2022353.11353.11353.11353.11353.1121,532
08 Apr 2022367.80369.60367.80369.60369.60672,713
07 Apr 2022387.36387.36387.36387.36387.36-
06 Apr 2022387.36387.36387.36387.36387.36-
05 Apr 2022387.36387.36387.36387.36387.36-
04 Apr 2022387.36387.36387.36387.36387.3621,806
01 Apr 2022375.44375.44375.44375.44375.44-
31 Mar 2022376.77376.77375.44375.44375.44329,581
30 Mar 2022385.20582.40380.60582.40582.401,247,832
29 Mar 2022370.49370.49370.49370.49370.4912,357
28 Mar 2022363.72363.72363.72363.72363.72-
25 Mar 2022363.72363.72363.72363.72363.7222,685
24 Mar 2022374.90374.90372.25372.25372.25136,938
23 Mar 2022393.92398.45393.18398.45398.45600,482
22 Mar 2022387.46387.46372.77372.77372.77575,932
21 Mar 2022383.87383.87383.87383.87383.8714,332
18 Mar 2022388.10388.10388.10388.10388.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...