Huayi Tencent Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.280	0.290	0.275	0.285	0.285	411,500
2026-04-27	0.275	0.285	0.275	0.285	0.285	171,100
2026-04-24	0.280	0.295	0.270	0.295	0.295	682,000
2026-04-23	0.265	0.280	0.265	0.280	0.280	172,000
2026-04-22	0.270	0.285	0.270	0.280	0.280	160,000
2026-04-21	0.280	0.280	0.270	0.270	0.270	540,000
2026-04-20	0.315	0.315	0.285	0.290	0.290	460,000
2026-04-17	0.295	0.300	0.290	0.300	0.300	420,000
2026-04-16	0.335	0.335	0.280	0.300	0.300	125,500
2026-04-15	0.285	0.310	0.285	0.310	0.310	96,825
2026-04-14	0.335	0.335	0.280	0.315	0.315	238,000
2026-04-13	0.315	0.340	0.300	0.310	0.310	255,000
2026-04-10	0.330	0.345	0.300	0.315	0.315	2,773,000
2026-04-09	0.255	0.325	0.255	0.315	0.315	3,690,000
2026-04-08	0.215	0.265	0.210	0.255	0.255	2,355,740
2026-04-02	0.216	0.223	0.212	0.223	0.223	388,750
2026-04-01	0.222	0.222	0.215	0.222	0.222	169,900
2026-03-31	0.222	0.230	0.212	0.230	0.230	1,270,000
2026-03-30	0.211	0.229	0.211	0.221	0.221	499,000
2026-03-27	0.255	0.255	0.230	0.230	0.230	781,000
2026-03-26	0.245	0.255	0.225	0.255	0.255	440,500
2026-03-25	0.265	0.265	0.250	0.255	0.255	125,000
2026-03-24	0.249	0.260	0.240	0.260	0.260	181,375
2026-03-23	0.250	0.250	0.241	0.241	0.241	728,000
2026-03-20	0.260	0.260	0.250	0.255	0.255	564,000
2026-03-19	0.270	0.270	0.270	0.270	0.270	200,000
2026-03-18	0.270	0.270	0.270	0.270	0.270	200,000
2026-03-17	0.265	0.270	0.265	0.270	0.270	230,000
2026-03-16	0.255	0.260	0.255	0.260	0.260	290,000
2026-03-13	0.255	0.265	0.255	0.265	0.265	472,000
2026-03-12	0.255	0.265	0.255	0.265	0.265	139,000
2026-03-11	0.260	0.275	0.255	0.275	0.275	416,187
2026-03-10	0.250	0.260	0.250	0.260	0.260	684,000
2026-03-09	0.260	0.265	0.250	0.265	0.265	1,465,000
2026-03-06	0.285	0.285	0.260	0.270	0.270	501,000
2026-03-05	0.270	0.285	0.270	0.285	0.285	448,260
2026-03-04	0.275	0.275	0.250	0.275	0.275	1,501,000
2026-03-03	0.295	0.295	0.270	0.290	0.290	504,500
2026-03-02	0.295	0.295	0.280	0.295	0.295	1,234,750
2026-02-27	0.300	0.310	0.295	0.305	0.305	429,000
2026-02-26	0.300	0.305	0.295	0.305	0.305	304,500
2026-02-25	0.300	0.305	0.300	0.300	0.300	380,750
2026-02-24	0.300	0.310	0.300	0.305	0.305	310,000
2026-02-23	0.305	0.315	0.300	0.310	0.310	806,500
2026-02-20	0.325	0.330	0.310	0.325	0.325	3,093
2026-02-16	0.325	0.325	0.325	0.325	0.325	0
2026-02-13	0.305	0.325	0.305	0.325	0.325	572,197
2026-02-12	0.335	0.335	0.305	0.325	0.325	298,000
2026-02-11	0.320	0.335	0.300	0.335	0.335	260,500
2026-02-10	0.330	0.330	0.330	0.330	0.330	42,500
2026-02-09	0.320	0.330	0.300	0.330	0.330	798,000
2026-02-06	0.325	0.350	0.315	0.340	0.340	400,600
2026-02-05	0.345	0.350	0.340	0.350	0.350	60,000
2026-02-04	0.340	0.350	0.335	0.335	0.335	345,687
2026-02-03	0.350	0.350	0.335	0.350	0.350	196,000
2026-02-02	0.345	0.360	0.340	0.350	0.350	597,000
2026-01-30	0.360	0.360	0.350	0.350	0.350	131,000
2026-01-29	0.380	0.385	0.360	0.360	0.360	1,425,031
2026-01-28	0.375	0.385	0.365	0.380	0.380	1,014,900
2026-01-27	0.400	0.400	0.350	0.385	0.385	1,740,000

← NewerPage 3 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.