Huayi Tencent Entertainment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.395	0.395	0.370	0.380	0.380	2,822,000
2026-10-20	0.400	0.405	0.390	0.405	0.405	478,281
2026-10-16	0.405	0.415	0.395	0.405	0.405	500,250
2026-10-15	0.400	0.405	0.390	0.405	0.405	1,220,687
2026-10-14	0.425	0.430	0.405	0.410	0.410	1,165,000
2026-10-13	0.450	0.450	0.425	0.445	0.445	568,000
2026-10-12	0.450	0.450	0.445	0.450	0.450	215,500
2026-10-09	0.440	0.460	0.440	0.450	0.450	1,514,706
2026-10-08	0.410	0.420	0.410	0.415	0.415	480,000
2026-10-07	0.425	0.425	0.415	0.425	0.425	1,050,000
2026-10-06	0.425	0.440	0.425	0.430	0.430	380,200
2026-10-05	0.405	0.420	0.405	0.420	0.420	208,500
2026-10-02	0.400	0.420	0.400	0.420	0.420	1,575,000
2026-09-30	0.405	0.425	0.400	0.425	0.425	720,300
2026-09-29	0.430	0.430	0.395	0.425	0.425	2,424,000
2026-09-28	0.440	0.445	0.400	0.410	0.410	3,787,000
2026-09-25	0.440	0.455	0.430	0.445	0.445	380,000
2026-09-24	0.465	0.465	0.440	0.455	0.455	1,180,000
2026-09-23	0.455	0.460	0.445	0.455	0.455	247,000
2026-09-22	0.500	0.500	0.455	0.455	0.455	2,220,000
2026-09-21	0.485	0.485	0.465	0.485	0.485	661,750
2026-09-18	0.480	0.490	0.460	0.485	0.485	780,000
2026-09-17	0.470	0.480	0.465	0.480	0.480	951,000
2026-09-16	0.480	0.490	0.470	0.470	0.470	962,500
2026-09-15	0.495	0.495	0.480	0.490	0.490	491,031
2026-09-14	0.475	0.485	0.460	0.485	0.485	953,000
2026-09-11	0.495	0.505	0.490	0.490	0.490	2,920,000
2026-09-10	0.500	0.510	0.485	0.495	0.495	883,000
2026-09-09	0.505	0.535	0.475	0.510	0.510	3,962,500
2026-09-08	0.530	0.550	0.495	0.505	0.505	4,202,500
2026-09-07	0.560	0.560	0.525	0.540	0.540	1,340,100
2026-09-04	0.585	0.585	0.540	0.555	0.555	682,750
2026-09-03	0.570	0.590	0.525	0.550	0.550	2,664,800
2026-09-02	0.530	0.560	0.530	0.540	0.540	705,470
2026-09-01	0.595	0.595	0.520	0.550	0.550	715,500
2026-08-31	0.600	0.600	0.540	0.560	0.560	1,250,000
2026-08-28	0.580	0.590	0.560	0.580	0.580	850,000
2026-08-27	0.650	0.650	0.575	0.575	0.575	2,461,000
2026-08-26	0.630	0.660	0.605	0.620	0.620	3,020,690
2026-08-25	0.615	0.635	0.605	0.625	0.625	1,405,000
2026-08-24	0.670	0.670	0.615	0.615	0.615	3,681,000
2026-08-21	0.680	0.700	0.640	0.645	0.645	2,791,387
2026-08-20	0.720	0.735	0.680	0.680	0.680	6,077,000
2026-08-19	0.725	0.830	0.680	0.690	0.690	17,279,750
2026-08-18	0.730	0.740	0.690	0.725	0.725	5,441,900
2026-08-17	0.650	0.740	0.625	0.730	0.730	10,606,343
2026-08-14	0.600	0.680	0.585	0.650	0.650	4,032,000
2026-08-13	0.630	0.695	0.595	0.600	0.600	7,210,250
2026-08-12	0.610	0.640	0.590	0.595	0.595	3,757,000
2026-08-11	0.595	0.615	0.565	0.610	0.610	2,505,000
2026-08-10	0.620	0.680	0.600	0.610	0.610	5,188,020
2026-08-07	0.450	0.700	0.450	0.640	0.640	239,616,141
2026-08-06	0.590	0.670	0.410	0.450	0.450	14,555,701
2026-08-05	0.570	0.600	0.565	0.580	0.580	3,684,500
2026-08-04	0.520	0.590	0.520	0.570	0.570	5,288,000
2026-08-03	0.530	0.560	0.510	0.525	0.525	1,746,000
2026-07-31	0.510	0.560	0.500	0.530	0.530	3,109,750
2026-07-30	0.400	0.540	0.395	0.510	0.510	8,288,375
2026-07-29	0.390	0.410	0.390	0.405	0.405	510,000
2026-07-28	0.415	0.415	0.385	0.390	0.390	860,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.