Tencent Holdings Limited (0700.HK) HKSE
489.20
-7.4(-1.49%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
489.20
-7.4(-1.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 496 | 489.2 | 489.2 | 496 | 485 | 17.03M |
| April 01, 2026 | 504 | 496.6 | 496.6 | 504 | 493 | 21.28M |
| March 31, 2026 | 484.4 | 484 | 484 | 492 | 480 | 25.8M |
| March 30, 2026 | 485 | 481.6 | 481.6 | 485.8 | 476 | 28.41M |
| March 27, 2026 | 491.2 | 493.4 | 493.4 | 498.2 | 487.6 | 18.8M |
| March 26, 2026 | 501 | 495.8 | 495.8 | 507.5 | 495 | 21.22M |
| March 25, 2026 | 519 | 505.5 | 505.5 | 521.5 | 502 | 35.41M |
| March 24, 2026 | 508 | 514 | 514 | 520 | 500 | 29.37M |
| March 23, 2026 | 497.8 | 498.4 | 498.4 | 506 | 495.2 | 35.13M |
| March 20, 2026 | 505 | 508 | 508 | 519 | 505 | 24.92M |
| March 19, 2026 | 528 | 513 | 513 | 529.5 | 512 | 59.43M |
| March 18, 2026 | 546.5 | 552 | 552 | 552 | 542.5 | 19.89M |
| March 17, 2026 | 563 | 550 | 550 | 566 | 549 | 20.91M |
| March 16, 2026 | 551 | 558.5 | 558.5 | 565.5 | 543.5 | 24.22M |
| March 13, 2026 | 546.5 | 547.5 | 547.5 | 558.5 | 543 | 17.19M |
| March 12, 2026 | 550.5 | 546.5 | 546.5 | 557 | 541.5 | 19.66M |
| March 11, 2026 | 578 | 552 | 552 | 578 | 548 | 46.35M |
| March 10, 2026 | 525 | 537 | 537 | 537 | 525 | 16.35M |
| March 09, 2026 | 502.5 | 516 | 516 | 517.5 | 502.5 | 31.38M |
| March 06, 2026 | 504 | 519 | 519 | 522 | 502 | 23.45M |
| March 05, 2026 | 509.5 | 502 | 502 | 515.5 | 501.5 | 23.96M |
| March 04, 2026 | 506 | 500.5 | 500.5 | 515 | 498.8 | 19.36M |
| March 03, 2026 | 518 | 510.5 | 510.5 | 525.5 | 510.5 | 27.37M |
| March 02, 2026 | 511.5 | 514 | 514 | 520 | 507 | 30.82M |
| February 27, 2026 | 510.5 | 518 | 518 | 530.5 | 510.5 | 32.23M |
| February 26, 2026 | 529 | 512 | 512 | 529.5 | 512 | 25.56M |
| February 25, 2026 | 522.5 | 522.5 | 522.5 | 529 | 522 | 22.84M |
| February 24, 2026 | 534.5 | 520 | 520 | 534.5 | 516 | 36.14M |
| February 23, 2026 | 529 | 538 | 538 | 543 | 528 | 22.15M |
| February 20, 2026 | 531.5 | 522 | 0 | 533 | 518 | 19.11M |
| February 16, 2026 | 530 | 533 | 0 | 535 | 527.5 | 7.22M |
| February 13, 2026 | 525.5 | 532 | 0 | 534.5 | 525 | 26.9M |
| February 12, 2026 | 537 | 535.5 | 0 | 541 | 530.5 | 39.79M |
| February 11, 2026 | 543 | 548 | 0 | 550.5 | 543 | 23.76M |
| February 10, 2026 | 563 | 551 | 0 | 566 | 547 | 29.21M |
| February 09, 2026 | 550 | 560 | 0 | 562.5 | 550 | 26.38M |
| February 06, 2026 | 546 | 547.5 | 0 | 557.5 | 543 | 35.42M |
| February 05, 2026 | 550 | 558.5 | 0 | 561.5 | 541 | 79.31M |
| February 04, 2026 | 572 | 558 | 0 | 574.5 | 558 | 60.37M |
| February 03, 2026 | 598.5 | 581 | 0 | 601.5 | 561 | 65.13M |
| February 02, 2026 | 598 | 598.5 | 0 | 604.5 | 590.5 | 27.93M |
| January 30, 2026 | 615 | 606 | 0 | 619.5 | 605.5 | 21.48M |
| January 29, 2026 | 614.5 | 622 | 0 | 625 | 612.5 | 22.95M |
| January 28, 2026 | 613 | 621 | 0 | 623 | 610.5 | 25.58M |
| January 27, 2026 | 600 | 607 | 0 | 610.5 | 598.5 | 23.89M |
| January 26, 2026 | 595 | 599.5 | 0 | 605 | 594 | 17.44M |
| January 23, 2026 | 597.5 | 595 | 0 | 602 | 595 | 19.18M |
| January 22, 2026 | 604.5 | 597.5 | 0 | 605.5 | 596 | 27.18M |
| January 21, 2026 | 598 | 602.5 | 0 | 606 | 598 | 16M |
| January 20, 2026 | 601 | 601 | 0 | 607 | 598 | 24.33M |
| January 19, 2026 | 613.5 | 610 | 0 | 614.5 | 608.5 | 13.23M |
| January 16, 2026 | 627 | 617.5 | 0 | 630 | 613.5 | 20.62M |
| January 15, 2026 | 631 | 622 | 0 | 632.5 | 618.5 | 26.2M |
| January 14, 2026 | 634 | 633 | 0 | 638.5 | 626 | 28.68M |
| January 13, 2026 | 637 | 627.5 | 0 | 639 | 622.5 | 24.21M |
| January 12, 2026 | 616 | 623 | 0 | 627.5 | 613.5 | 27.53M |
| January 09, 2026 | 616 | 611 | 0 | 617 | 610 | 17.81M |
| January 08, 2026 | 618.5 | 616 | 0 | 621 | 610 | 18.75M |
| January 07, 2026 | 627.5 | 624.5 | 0 | 629.5 | 615 | 21.38M |
| January 06, 2026 | 627 | 632.5 | 0 | 638.5 | 626 | 24.17M |