UK markets closed

Tencent Holdings Limited (0Z4S.IL)

IOB - IOB Delayed price. Currency in HKD
Add to watchlist
304.80+0.73 (+0.24%)
At close: 08:57AM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024304.60304.80303.20304.80304.80218
18 Apr 2024305.40306.00304.07304.07304.079,617
17 Apr 2024300.60301.00300.00300.80300.80105,501
16 Apr 2024301.40303.20301.20302.68302.6820,113
15 Apr 2024305.40305.40304.40304.60304.60835
12 Apr 2024311.60313.57309.40310.19310.1921,716
11 Apr 2024315.20315.80309.46315.80315.8013,844
10 Apr 2024314.60315.00313.38314.06314.06284,000
09 Apr 2024305.60306.60304.80305.80305.8015,400
08 Apr 2024305.60306.40304.40306.40306.40435
05 Apr 2024310.20311.20310.00310.40310.40369
04 Apr 2024311.66311.66311.66311.66311.66-
03 Apr 2024307.80311.66307.29311.66311.66442,659
02 Apr 2024309.20310.00308.60308.75308.75336,594
28 Mar 2024302.59302.59302.59302.59302.59-
27 Mar 2024302.59302.59302.59302.59302.594,222
26 Mar 2024299.38299.38299.38299.38299.3812,125
25 Mar 2024286.89286.89286.89286.89286.89-
22 Mar 2024284.13286.89284.13286.89286.8935,826
21 Mar 2024295.48295.48293.48293.48293.4810,295
20 Mar 2024288.80289.20288.80288.89288.89206,749
19 Mar 2024289.49289.49289.49289.49289.49-
18 Mar 2024290.47290.47289.49289.49289.49343,698
15 Mar 2024283.44283.44283.32283.32283.3284,068
14 Mar 2024288.89288.89288.89288.89288.895,642
13 Mar 2024291.08291.08291.08291.08291.083,880
12 Mar 2024284.49286.92284.49286.92286.925,597
11 Mar 2024278.28278.28278.28278.28278.28103,627
08 Mar 2024268.88268.88268.88268.88268.88-
07 Mar 2024268.88268.88268.88268.88268.88-
06 Mar 2024268.88268.88268.88268.88268.88-
05 Mar 2024269.65269.65268.04268.88268.88211,246
04 Mar 2024273.53273.53273.53273.53273.53-
01 Mar 2024272.65273.88272.65273.53273.5359,342
29 Feb 2024277.00277.64276.23276.67276.6749,923
28 Feb 2024276.70276.70276.70276.70276.702,753
27 Feb 2024284.29284.29284.29284.29284.2922,149
26 Feb 2024290.25290.25290.25290.25290.25-
23 Feb 2024290.25290.25290.25290.25290.25-
22 Feb 2024290.25290.25290.25290.25290.25-
21 Feb 2024290.27290.27290.25290.25290.2532,064
20 Feb 2024284.53284.53284.53284.53284.53-
19 Feb 2024284.83284.83284.53284.53284.5311,772
16 Feb 2024291.48291.48281.69281.69281.693,942
15 Feb 2024289.69289.69289.69289.69289.69-
14 Feb 2024290.75290.75289.69289.69289.6916,368
13 Feb 2024286.89286.89286.89286.89286.89-
12 Feb 2024286.89286.89286.89286.89286.89-
09 Feb 2024286.89286.89286.89286.89286.89-
08 Feb 2024287.63287.63286.89286.89286.8924,001
07 Feb 2024294.68294.68294.68294.68294.689,764
06 Feb 2024279.30279.30279.30279.30279.30-
05 Feb 2024279.30279.30279.30279.30279.3016,838
02 Feb 2024280.54284.49279.10279.10279.10139,737
01 Feb 2024271.19271.31271.19271.31271.3116,876
31 Jan 2024270.55270.55270.55270.55270.5530,325
30 Jan 2024333.80333.80333.80333.80333.80-
29 Jan 2024286.07333.80286.07333.80333.808,772
26 Jan 2024283.32283.32283.32283.32283.325,242
25 Jan 2024284.69289.70281.02289.70289.7026,876
24 Jan 2024279.41281.49279.30281.49281.4923,101
23 Jan 2024266.52273.26266.52272.44272.4416,532
22 Jan 2024268.81268.81264.55264.55264.553,617
19 Jan 2024269.98269.98269.98269.98269.983,421
18 Jan 2024277.30277.30277.30277.30277.30-
17 Jan 2024277.30277.30277.30277.30277.302,206
16 Jan 2024285.85285.85282.41282.41282.417,023
15 Jan 2024288.09288.09288.09288.09288.09-
12 Jan 2024288.09288.09288.09288.09288.099,321
11 Jan 2024279.90279.90279.90279.90279.90-
10 Jan 2024278.21279.90278.21279.90279.9043,212
09 Jan 2024286.99286.99286.99286.99286.997,580
08 Jan 2024304.07304.07304.07304.07304.07-
05 Jan 2024304.07304.07304.07304.07304.07-
04 Jan 2024299.13304.07299.13304.07304.0710,057
03 Jan 2024300.60301.01298.93298.93298.937,751
02 Jan 2024302.54302.54295.99295.99295.999,517
29 Dec 2023300.00300.00300.00300.00300.002,086
28 Dec 2023291.05291.05282.59282.59282.59236,461
27 Dec 2023283.17286.07283.17286.07286.0713,586
22 Dec 2023271.51313.23270.89282.77282.7779,387
21 Dec 2023311.99312.44311.71312.44312.4464,203
20 Dec 2023315.71315.71315.71315.71315.71861
19 Dec 2023309.66309.66309.66309.66309.66-
18 Dec 2023309.66309.66309.66309.66309.66-
15 Dec 2023309.66309.66309.66309.66309.66-
14 Dec 2023309.66309.66309.66309.66309.66586
13 Dec 2023311.40311.40311.40311.40311.40-
12 Dec 2023311.40311.40311.40311.40311.4012,049
11 Dec 2023307.20307.20307.20307.20307.20301
08 Dec 2023320.65320.65320.65320.65320.65-
07 Dec 2023320.65320.65320.65320.65320.65-
06 Dec 2023320.65320.65320.65320.65320.65-
05 Dec 2023320.65320.65320.65320.65320.6529,473
04 Dec 2023319.00319.00319.00319.00319.00-
01 Dec 2023319.00319.00319.00319.00319.00631
30 Nov 2023322.65322.65322.65322.65322.65-
29 Nov 2023322.65322.65322.65322.65322.652,284
28 Nov 2023324.05324.05324.05324.05324.0520,065
27 Nov 2023324.65324.65324.65324.65324.651,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...