Tencent Holdings Ltd 0700
HKEX · Hong Kong SAR China · Technology Services
HKD 431.00-1.00 (-0.23%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 431.00 | -0.23% | HKD 430.00 | HKD 432.20 | HKD 424.40 | 22.63M |
| 2026-09-29 | HKD 432.00 | -1.77% | HKD 439.40 | HKD 439.40 | HKD 431.60 | 18.02M |
| 2026-09-28 | HKD 439.80 | +0.73% | HKD 441.40 | HKD 447.00 | HKD 438.60 | 15.34M |
| 2026-09-25 | HKD 436.60 | -0.41% | HKD 433.80 | HKD 437.20 | HKD 431.20 | 9.11M |
| 2026-09-24 | HKD 438.40 | -0.59% | HKD 435.00 | HKD 439.80 | HKD 433.40 | 14.28M |
| 2026-09-23 | HKD 441.00 | -2.35% | HKD 453.40 | HKD 454.40 | HKD 438.60 | 22.31M |
| 2026-09-22 | HKD 451.60 | +5.02% | HKD 442.80 | HKD 463.40 | HKD 442.00 | 70.72M |
| 2026-09-21 | HKD 430.00 | +2.63% | HKD 424.60 | HKD 434.80 | HKD 423.00 | 19.67M |
| 2026-09-18 | HKD 419.00 | -1.64% | HKD 428.00 | HKD 430.40 | HKD 419.00 | 28.80M |
| 2026-09-17 | HKD 426.00 | -1.71% | HKD 426.20 | HKD 431.00 | HKD 425.00 | 16.19M |
| 2026-09-16 | HKD 433.40 | -1.23% | HKD 438.80 | HKD 438.80 | HKD 432.60 | 12.69M |
| 2026-09-15 | HKD 438.80 | +1.90% | HKD 428.00 | HKD 446.00 | HKD 428.00 | 21.79M |
| 2026-09-14 | HKD 430.60 | +0.51% | HKD 423.80 | HKD 435.40 | HKD 423.80 | 11.36M |
| 2026-09-11 | HKD 428.40 | +0.66% | HKD 419.40 | HKD 430.80 | HKD 419.40 | 15.63M |
| 2026-09-10 | HKD 425.60 | -1.94% | HKD 430.00 | HKD 430.80 | HKD 425.00 | 22.33M |
| 2026-09-09 | HKD 434.00 | -0.32% | HKD 436.20 | HKD 438.40 | HKD 432.80 | 17.64M |
| 2026-09-08 | HKD 435.40 | -0.68% | HKD 437.00 | HKD 439.80 | HKD 435.00 | 10.41M |
| 2026-09-07 | HKD 438.40 | -0.99% | HKD 440.60 | HKD 442.60 | HKD 438.20 | 10.44M |
| 2026-09-04 | HKD 442.80 | +2.26% | HKD 442.40 | HKD 447.60 | HKD 440.00 | 24.03M |
| 2026-09-03 | HKD 433.00 | -1.19% | HKD 444.20 | HKD 445.60 | HKD 433.00 | 17.39M |
| 2026-09-02 | HKD 438.20 | -0.72% | HKD 439.00 | HKD 441.40 | HKD 435.00 | 21.34M |
| 2026-09-01 | HKD 441.40 | -2.56% | HKD 446.40 | HKD 447.60 | HKD 440.60 | 20.29M |
| 2026-08-31 | HKD 453.00 | -0.48% | HKD 451.00 | HKD 456.20 | HKD 446.00 | 20.15M |
| 2026-08-28 | HKD 455.20 | +1.65% | HKD 444.00 | HKD 462.20 | HKD 443.40 | 27.74M |
| 2026-08-27 | HKD 447.80 | +0.54% | HKD 450.80 | HKD 451.80 | HKD 446.60 | 11.49M |
| 2026-08-26 | HKD 445.40 | +0.77% | HKD 445.00 | HKD 450.00 | HKD 443.20 | 14.64M |
| 2026-08-25 | HKD 442.00 | +0.45% | HKD 440.00 | HKD 444.60 | HKD 438.00 | 13.03M |
| 2026-08-24 | HKD 440.00 | -3.72% | HKD 450.00 | HKD 451.40 | HKD 438.40 | 29.18M |
| 2026-08-21 | HKD 457.00 | +1.24% | HKD 451.00 | HKD 457.20 | HKD 445.00 | 22.33M |
| 2026-08-20 | HKD 451.40 | +0.94% | HKD 454.60 | HKD 457.40 | HKD 448.80 | 19.62M |
| 2026-08-19 | HKD 447.20 | +1.08% | HKD 438.20 | HKD 449.40 | HKD 438.20 | 19.77M |
| 2026-08-18 | HKD 442.40 | -0.90% | HKD 444.20 | HKD 446.20 | HKD 437.60 | 23.22M |
| 2026-08-17 | HKD 446.40 | +1.45% | HKD 444.80 | HKD 450.40 | HKD 442.60 | 19.84M |
| 2026-08-14 | HKD 440.00 | -0.23% | HKD 436.00 | HKD 445.00 | HKD 436.00 | 30.60M |
| 2026-08-13 | HKD 441.00 | -4.46% | HKD 446.40 | HKD 452.20 | HKD 439.60 | 66.42M |
| 2026-08-12 | HKD 461.60 | -1.95% | HKD 464.60 | HKD 467.20 | HKD 456.20 | 27.59M |
| 2026-08-11 | HKD 470.80 | -2.20% | HKD 481.20 | HKD 483.80 | HKD 469.60 | 19.56M |
| 2026-08-10 | HKD 481.40 | +0.54% | HKD 479.00 | HKD 483.60 | HKD 476.40 | 15.51M |
| 2026-08-07 | HKD 478.80 | -0.08% | HKD 479.00 | HKD 483.20 | HKD 475.40 | 16.32M |
| 2026-08-06 | HKD 479.20 | -2.64% | HKD 491.00 | HKD 491.00 | HKD 479.00 | 21.80M |
| 2026-08-05 | HKD 492.20 | +0.94% | HKD 493.40 | HKD 497.80 | HKD 482.20 | 25.66M |
| 2026-08-04 | HKD 487.60 | -0.57% | HKD 491.00 | HKD 494.80 | HKD 480.80 | 24.86M |
| 2026-08-03 | HKD 490.40 | +3.20% | HKD 482.00 | HKD 491.00 | HKD 480.60 | 38.65M |
| 2026-07-31 | HKD 475.20 | +0.72% | HKD 470.00 | HKD 479.80 | HKD 462.00 | 31.10M |
| 2026-07-30 | HKD 471.80 | +1.16% | HKD 466.40 | HKD 475.00 | HKD 462.80 | 31.79M |
| 2026-07-29 | HKD 466.40 | +4.29% | HKD 453.00 | HKD 469.40 | HKD 450.00 | 36.20M |
| 2026-07-28 | HKD 447.20 | +0.95% | HKD 447.80 | HKD 452.00 | HKD 441.60 | 18.14M |
| 2026-07-27 | HKD 443.00 | +1.93% | HKD 438.80 | HKD 446.40 | HKD 435.40 | 14.45M |
| 2026-07-24 | HKD 434.60 | -2.38% | HKD 438.20 | HKD 438.80 | HKD 432.00 | 22.96M |
| 2026-07-23 | HKD 445.20 | +1.04% | HKD 440.00 | HKD 450.80 | HKD 439.00 | 22.89M |
| 2026-07-22 | HKD 440.60 | -7.05% | HKD 468.00 | HKD 468.00 | HKD 440.60 | 66.38M |
| 2026-07-21 | HKD 474.00 | -0.80% | HKD 478.20 | HKD 482.60 | HKD 472.80 | 21.36M |
| 2026-07-20 | HKD 477.80 | +3.51% | HKD 465.60 | HKD 481.80 | HKD 465.60 | 30.82M |
| 2026-07-17 | HKD 461.60 | -4.63% | HKD 488.80 | HKD 488.80 | HKD 458.00 | 36.24M |
| 2026-07-16 | HKD 484.00 | +2.11% | HKD 478.00 | HKD 494.80 | HKD 477.40 | 42.85M |
| 2026-07-15 | HKD 474.00 | +3.90% | HKD 467.60 | HKD 476.40 | HKD 455.40 | 33.78M |
| 2026-07-14 | HKD 456.20 | -0.31% | HKD 457.60 | HKD 459.20 | HKD 447.40 | 25.54M |
| 2026-07-13 | HKD 457.60 | -0.56% | HKD 463.20 | HKD 473.80 | HKD 456.20 | 24.29M |
| 2026-07-10 | HKD 460.20 | -2.00% | HKD 472.80 | HKD 473.60 | HKD 458.80 | 40.44M |
| 2026-07-09 | HKD 469.60 | -1.92% | HKD 479.00 | HKD 485.00 | HKD 467.20 | 42.40M |
| 2026-07-08 | HKD 478.80 | +3.82% | HKD 461.20 | HKD 482.80 | HKD 460.60 | 56.28M |
| 2026-07-07 | HKD 461.20 | +2.04% | HKD 459.00 | HKD 479.80 | HKD 457.00 | 55.42M |
| 2026-07-06 | HKD 452.00 | +4.82% | HKD 432.80 | HKD 453.40 | HKD 425.40 | 41.50M |
| 2026-07-03 | HKD 431.20 | +0.23% | HKD 433.00 | HKD 445.80 | HKD 431.20 | 24.96M |
| 2026-07-02 | HKD 430.20 | +0.09% | HKD 442.60 | HKD 447.00 | HKD 429.40 | 40.91M |
| 2026-06-30 | HKD 429.80 | +2.28% | HKD 421.20 | HKD 435.60 | HKD 418.40 | 38.99M |
| 2026-06-29 | HKD 420.20 | +2.04% | HKD 417.00 | HKD 432.00 | HKD 415.00 | 33.07M |
| 2026-06-26 | HKD 411.80 | -2.28% | HKD 418.00 | HKD 421.20 | HKD 411.00 | 31.87M |
| 2026-06-25 | HKD 421.40 | -1.73% | HKD 428.60 | HKD 428.60 | HKD 418.00 | 29.47M |
| 2026-06-24 | HKD 428.80 | +3.38% | HKD 414.00 | HKD 439.80 | HKD 412.60 | 39.96M |
| 2026-06-23 | HKD 414.80 | -4.20% | HKD 430.00 | HKD 432.40 | HKD 413.60 | 43.44M |
| 2026-06-22 | HKD 433.00 | -1.64% | HKD 439.00 | HKD 439.00 | HKD 428.40 | 31.56M |
| 2026-06-18 | HKD 440.20 | -1.17% | HKD 440.00 | HKD 446.20 | HKD 435.60 | 30.12M |
| 2026-06-17 | HKD 445.40 | -0.45% | HKD 445.60 | HKD 454.00 | HKD 445.40 | 16.96M |
| 2026-06-16 | HKD 447.40 | -2.65% | HKD 462.60 | HKD 462.60 | HKD 445.40 | 24.32M |
| 2026-06-15 | HKD 459.60 | -0.86% | HKD 475.00 | HKD 476.80 | HKD 457.80 | 19.75M |
| 2026-06-12 | HKD 463.60 | +1.40% | HKD 466.00 | HKD 467.00 | HKD 459.40 | 22.33M |
| 2026-06-11 | HKD 457.20 | -1.80% | HKD 469.80 | HKD 475.60 | HKD 455.00 | 28.58M |
| 2026-06-10 | HKD 465.60 | +2.74% | HKD 454.80 | HKD 471.00 | HKD 451.60 | 35.79M |
| 2026-06-09 | HKD 453.20 | +1.52% | HKD 443.80 | HKD 468.40 | HKD 443.20 | 37.39M |
| 2026-06-08 | HKD 446.40 | -1.50% | HKD 447.80 | HKD 458.20 | HKD 443.20 | 29.02M |
| 2026-06-05 | HKD 453.20 | -1.26% | HKD 461.60 | HKD 466.20 | HKD 452.20 | 31.65M |
| 2026-06-04 | HKD 459.00 | -1.59% | HKD 462.60 | HKD 468.60 | HKD 454.80 | 29.05M |
| 2026-06-03 | HKD 466.40 | -3.16% | HKD 484.00 | HKD 484.00 | HKD 461.60 | 49.10M |
| 2026-06-02 | HKD 481.60 | +10.46% | HKD 438.00 | HKD 484.80 | HKD 437.40 | 101.87M |
| 2026-06-01 | HKD 436.00 | +2.06% | HKD 432.40 | HKD 442.00 | HKD 430.00 | 35.16M |
| 2026-05-29 | HKD 427.20 | +0.52% | HKD 428.20 | HKD 438.40 | HKD 423.60 | 48.01M |
| 2026-05-28 | HKD 425.00 | -2.16% | HKD 431.00 | HKD 432.80 | HKD 420.40 | 42.20M |
| 2026-05-27 | HKD 434.40 | -1.05% | HKD 435.80 | HKD 442.60 | HKD 433.60 | 24.86M |
| 2026-05-26 | HKD 439.00 | -0.54% | HKD 438.00 | HKD 441.00 | HKD 432.00 | 32.80M |