Tencent Holdings Limited (0Z4S.IL)
IOB - IOB Delayed price. Currency in HKD
Add to watchlist
At close: 11:54AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 355.40 | 356.00 | 354.00 | 354.01 | 354.01 | 1,201 |
| 25 Jul 2024 | 351.60 | 352.60 | 350.82 | 350.82 | 350.82 | 1,456 |
| 24 Jul 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
| 23 Jul 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 1,086 |
| 22 Jul 2024 | 372.79 | 372.79 | 372.79 | 372.79 | 372.79 | 3,717 |
| 19 Jul 2024 | 365.20 | 365.40 | 363.00 | 363.61 | 363.61 | 35,871 |
| 18 Jul 2024 | 369.80 | 370.20 | 369.20 | 369.40 | 369.40 | 127 |
| 17 Jul 2024 | 372.20 | 372.40 | 371.80 | 372.00 | 372.00 | 218 |
| 16 Jul 2024 | 380.00 | 380.20 | 377.59 | 377.59 | 377.59 | 1,871 |
| 15 Jul 2024 | 390.60 | 390.80 | 388.80 | 390.80 | 390.80 | 234 |
| 12 Jul 2024 | 395.60 | 397.20 | 395.60 | 396.72 | 396.72 | 184,570 |
| 11 Jul 2024 | 384.40 | 385.00 | 384.00 | 384.40 | 384.40 | 461 |
| 10 Jul 2024 | 378.60 | 379.40 | 377.00 | 377.19 | 377.19 | 12,622 |
| 09 Jul 2024 | 381.40 | 381.40 | 379.00 | 379.20 | 379.20 | 495 |
| 08 Jul 2024 | 377.20 | 377.40 | 376.60 | 377.20 | 377.20 | 118 |
| 05 Jul 2024 | 382.00 | 382.00 | 380.00 | 380.40 | 380.40 | 465 |
| 04 Jul 2024 | 382.00 | 382.60 | 381.40 | 382.20 | 382.20 | 313 |
| 03 Jul 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 418 |
| 02 Jul 2024 | 366.20 | 369.00 | 366.00 | 369.00 | 369.00 | 267 |
| 01 Jul 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 28 Jun 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 27 Jun 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 26 Jun 2024 | 380.80 | 380.80 | 380.20 | 380.60 | 380.60 | 212 |
| 25 Jun 2024 | 380.20 | 380.60 | 379.60 | 380.00 | 380.00 | 252 |
| 24 Jun 2024 | 375.80 | 380.60 | 375.80 | 380.60 | 380.60 | 1,401 |
| 21 Jun 2024 | 381.00 | 381.80 | 380.00 | 381.40 | 381.40 | 409 |
| 20 Jun 2024 | 387.80 | 388.00 | 386.60 | 386.80 | 386.80 | 809 |
| 19 Jun 2024 | 388.80 | 391.00 | 388.80 | 390.00 | 390.00 | 467 |
| 18 Jun 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| 17 Jun 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| 14 Jun 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| 13 Jun 2024 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| 12 Jun 2024 | 371.80 | 372.20 | 369.80 | 371.20 | 371.20 | 1,230 |
| 11 Jun 2024 | 375.00 | 375.00 | 373.40 | 373.40 | 373.40 | 194 |
| 10 Jun 2024 | 374.39 | 374.39 | 374.39 | 374.39 | 374.39 | - |
| 07 Jun 2024 | 374.20 | 374.39 | 372.80 | 374.39 | 374.39 | 2,051 |
| 06 Jun 2024 | 381.00 | 381.60 | 380.60 | 380.60 | 380.60 | 557 |
| 05 Jun 2024 | 381.20 | 381.20 | 378.32 | 378.32 | 378.32 | 2,106 |
| 04 Jun 2024 | 379.20 | 379.20 | 376.40 | 377.20 | 377.20 | 178,285 |
| 03 Jun 2024 | 375.20 | 375.20 | 373.40 | 374.20 | 374.20 | 2,089 |
| 31 May 2024 | 365.60 | 365.60 | 360.80 | 361.20 | 361.20 | 420 |
| 30 May 2024 | 368.20 | 368.20 | 367.20 | 367.80 | 367.80 | 1,800 |
| 29 May 2024 | 371.40 | 371.60 | 370.20 | 371.00 | 371.00 | 975 |
| 28 May 2024 | 379.80 | 380.60 | 379.20 | 380.40 | 380.40 | 182 |
| 24 May 2024 | 376.40 | 376.60 | 375.40 | 375.80 | 375.80 | 555 |
| 23 May 2024 | 382.40 | 383.40 | 380.56 | 380.56 | 380.56 | 53,573 |
| 22 May 2024 | 383.80 | 384.20 | 383.00 | 384.20 | 384.20 | 140 |
| 21 May 2024 | 382.20 | 394.32 | 381.80 | 394.32 | 394.32 | 38,853 |
| 20 May 2024 | 394.20 | 394.40 | 392.80 | 393.80 | 393.80 | 849 |
| 17 May 2024 | 395.20 | 396.55 | 394.57 | 394.57 | 394.57 | 2,432 |
| 17 May 2024 | 3.4 Dividend | |||||
| 16 May 2024 | 396.80 | 397.00 | 396.00 | 396.60 | 393.20 | 4,662 |
| 15 May 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 378.92 | - |
| 14 May 2024 | 382.00 | 382.20 | 381.20 | 382.20 | 378.92 | 483 |
| 13 May 2024 | 377.20 | 378.00 | 376.40 | 377.80 | 374.56 | 62,629 |
| 10 May 2024 | 371.20 | 371.80 | 371.00 | 371.60 | 368.41 | 63,861 |
| 09 May 2024 | 368.60 | 369.40 | 368.60 | 369.40 | 366.23 | 2,431 |
| 08 May 2024 | 360.40 | 361.60 | 360.40 | 361.01 | 357.91 | 8,372 |
| 07 May 2024 | 366.20 | 366.40 | 364.40 | 365.40 | 362.27 | 3,038 |
| 03 May 2024 | 360.20 | 370.60 | 348.62 | 370.60 | 367.42 | 14,028 |
| 02 May 2024 | 360.20 | 360.80 | 348.62 | 360.01 | 356.92 | 19,750 |
| 01 May 2024 | 346.82 | 346.82 | 346.82 | 346.82 | 343.85 | - |
| 30 Apr 2024 | 348.40 | 349.00 | 346.82 | 346.82 | 343.85 | 3,154 |
| 29 Apr 2024 | 347.20 | 348.40 | 346.20 | 347.80 | 344.82 | 563 |
| 26 Apr 2024 | 347.60 | 349.60 | 347.60 | 348.02 | 345.04 | 7,105 |
| 25 Apr 2024 | 338.80 | 339.40 | 337.80 | 338.40 | 335.50 | 1,034 |
| 24 Apr 2024 | 344.20 | 344.20 | 335.82 | 337.43 | 334.54 | 20,147 |
| 23 Apr 2024 | 332.60 | 333.40 | 326.89 | 332.66 | 329.81 | 123,307 |
| 22 Apr 2024 | 321.40 | 321.40 | 307.67 | 310.97 | 308.30 | 16,045 |
| 19 Apr 2024 | 304.60 | 304.80 | 303.20 | 304.80 | 302.19 | 218 |
| 18 Apr 2024 | 305.40 | 306.00 | 304.07 | 304.07 | 301.46 | 9,617 |
| 17 Apr 2024 | 300.60 | 301.00 | 300.00 | 300.80 | 298.22 | 105,501 |
| 16 Apr 2024 | 301.40 | 303.20 | 301.20 | 302.68 | 300.09 | 20,113 |
| 15 Apr 2024 | 305.40 | 305.40 | 304.40 | 304.60 | 301.99 | 835 |
| 12 Apr 2024 | 311.60 | 313.57 | 309.40 | 310.19 | 307.53 | 21,716 |
| 11 Apr 2024 | 315.20 | 315.80 | 309.46 | 315.80 | 313.09 | 13,844 |
| 10 Apr 2024 | 314.60 | 315.00 | 313.38 | 314.06 | 311.37 | 284,000 |
| 09 Apr 2024 | 305.60 | 306.60 | 304.80 | 305.80 | 303.18 | 15,400 |
| 08 Apr 2024 | 305.60 | 306.40 | 304.40 | 306.40 | 303.77 | 435 |
| 05 Apr 2024 | 310.20 | 311.20 | 310.00 | 310.40 | 307.74 | 369 |
| 04 Apr 2024 | 311.66 | 311.66 | 311.66 | 311.66 | 308.99 | - |
| 03 Apr 2024 | 307.80 | 311.66 | 307.29 | 311.66 | 308.99 | 442,659 |
| 02 Apr 2024 | 309.20 | 310.00 | 308.60 | 308.75 | 306.10 | 336,594 |
| 28 Mar 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 299.99 | - |
| 27 Mar 2024 | 302.59 | 302.59 | 302.59 | 302.59 | 299.99 | 4,222 |
| 26 Mar 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 296.82 | 12,125 |
| 25 Mar 2024 | 286.89 | 286.89 | 286.89 | 286.89 | 284.43 | - |
| 22 Mar 2024 | 284.13 | 286.89 | 284.13 | 286.89 | 284.43 | 35,826 |
| 21 Mar 2024 | 295.48 | 295.48 | 293.48 | 293.48 | 290.96 | 10,295 |
| 20 Mar 2024 | 288.80 | 289.20 | 288.80 | 288.89 | 286.42 | 206,749 |
| 19 Mar 2024 | 289.49 | 289.49 | 289.49 | 289.49 | 287.00 | - |
| 18 Mar 2024 | 290.47 | 290.47 | 289.49 | 289.49 | 287.00 | 343,698 |
| 15 Mar 2024 | 283.44 | 283.44 | 283.32 | 283.32 | 280.89 | 84,068 |
| 14 Mar 2024 | 288.89 | 288.89 | 288.89 | 288.89 | 286.41 | 5,642 |
| 13 Mar 2024 | 291.08 | 291.08 | 291.08 | 291.08 | 288.59 | 3,880 |
| 12 Mar 2024 | 284.49 | 286.92 | 284.49 | 286.92 | 284.46 | 5,597 |
| 11 Mar 2024 | 278.28 | 278.28 | 278.28 | 278.28 | 275.89 | 103,627 |
| 08 Mar 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| 07 Mar 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| 06 Mar 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 266.58 | - |
| *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.