Tencent Holdings Ltd 0700
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 431,00-1,00 (-%0,23)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |