Huayi Tencent Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.410	0.380	0.400	0.400	3,820,000
2026-07-24	0.400	0.410	0.395	0.400	0.400	272,000
2026-07-23	0.400	0.415	0.400	0.400	0.400	341,250
2026-07-22	0.400	0.415	0.395	0.395	0.395	566,000
2026-07-21	0.425	0.425	0.405	0.420	0.420	540,000
2026-07-20	0.425	0.435	0.395	0.425	0.425	965,000
2026-07-17	0.400	0.430	0.370	0.425	0.425	330,500
2026-07-16	0.435	0.435	0.400	0.415	0.415	560,750
2026-07-15	0.445	0.445	0.405	0.410	0.410	1,336,500
2026-07-14	0.430	0.440	0.425	0.430	0.430	882,250
2026-07-13	0.495	0.495	0.440	0.450	0.450	2,293,343
2026-07-10	0.475	0.510	0.465	0.495	0.495	3,744,000
2026-07-09	0.430	0.485	0.430	0.465	0.465	438,000
2026-07-08	0.445	0.450	0.445	0.450	0.450	206,188
2026-07-07	0.475	0.475	0.430	0.440	0.440	1,760,000
2026-07-06	0.500	0.530	0.480	0.480	0.480	1,440,000
2026-07-03	0.465	0.495	0.465	0.480	0.480	1,139,000
2026-07-02	0.470	0.490	0.450	0.475	0.475	1,442,500
2026-06-30	0.445	0.455	0.435	0.455	0.455	555,500
2026-06-29	0.430	0.445	0.420	0.445	0.445	674,937
2026-06-26	0.385	0.430	0.385	0.420	0.420	1,516,000
2026-06-25	0.415	0.420	0.405	0.420	0.420	430,150
2026-06-24	0.420	0.420	0.405	0.415	0.415	746,000
2026-06-23	0.410	0.425	0.405	0.420	0.420	994,000
2026-06-22	0.420	0.425	0.405	0.425	0.425	735,000
2026-06-18	0.435	0.435	0.430	0.430	0.430	514,500
2026-06-17	0.445	0.455	0.430	0.435	0.435	617,000
2026-06-16	0.450	0.465	0.445	0.445	0.445	578,000
2026-06-15	0.470	0.470	0.450	0.450	0.450	294,500
2026-06-12	0.450	0.475	0.430	0.465	0.465	1,271,000
2026-06-11	0.440	0.470	0.430	0.450	0.450	1,380,000
2026-06-10	0.465	0.465	0.445	0.450	0.450	1,200,000
2026-06-09	0.475	0.475	0.465	0.465	0.465	560,000
2026-06-08	0.470	0.470	0.455	0.460	0.460	392,500
2026-06-05	0.480	0.490	0.475	0.480	0.480	823,000
2026-06-04	0.500	0.510	0.480	0.495	0.495	2,478,600
2026-06-03	0.510	0.530	0.510	0.520	0.520	1,938,700
2026-06-02	0.510	0.530	0.490	0.530	0.530	1,449,248
2026-06-01	0.480	0.550	0.475	0.500	0.500	5,625,000
2026-05-29	0.450	0.470	0.435	0.460	0.460	1,540,000
2026-05-28	0.450	0.450	0.410	0.430	0.430	2,665,250
2026-05-27	0.500	0.500	0.460	0.470	0.470	1,450,000
2026-05-26	0.490	0.500	0.460	0.485	0.485	3,479,750
2026-05-22	0.470	0.490	0.445	0.490	0.490	1,973,813
2026-05-21	0.460	0.475	0.445	0.455	0.455	2,060,000
2026-05-20	0.485	0.485	0.435	0.470	0.470	2,922,830
2026-05-19	0.475	0.475	0.450	0.465	0.465	2,170,000
2026-05-18	0.455	0.495	0.430	0.460	0.460	4,582,000
2026-05-15	0.485	0.530	0.445	0.445	0.445	6,287,000
2026-05-14	0.610	0.610	0.480	0.485	0.485	12,114,750
2026-05-13	0.570	0.710	0.570	0.610	0.610	24,434,699
2026-05-12	0.320	0.600	0.320	0.570	0.570	43,118,500
2026-05-11	0.280	0.320	0.280	0.320	0.320	3,938,687
2026-05-08	0.270	0.280	0.270	0.275	0.275	1,583,000
2026-05-07	0.265	0.295	0.250	0.270	0.270	3,224,000
2026-05-06	0.265	0.275	0.260	0.275	0.275	814,500
2026-05-05	0.270	0.275	0.265	0.265	0.265	983,500
2026-05-04	0.285	0.290	0.270	0.280	0.280	700,000
2026-04-30	0.275	0.275	0.275	0.275	0.275	120,500
2026-04-29	0.290	0.290	0.270	0.275	0.275	230,000

← NewerPage 2 of 5 · 246 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.