Huayi Tencent Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.400	0.400	0.385	0.390	0.390	51,150
2026-01-23	0.375	0.455	0.370	0.405	0.405	4,400,750
2026-01-22	0.370	0.385	0.370	0.385	0.385	73,000
2026-01-21	0.365	0.390	0.365	0.385	0.385	340,000
2026-01-20	0.380	0.385	0.370	0.385	0.385	307,500
2026-01-19	0.360	0.385	0.360	0.380	0.380	660,250
2026-01-16	0.360	0.380	0.360	0.380	0.380	392,750
2026-01-15	0.375	0.375	0.375	0.375	0.375	30,062
2026-01-14	0.365	0.385	0.355	0.375	0.375	655,050
2026-01-13	0.360	0.395	0.355	0.375	0.375	939,000
2026-01-12	0.375	0.380	0.370	0.380	0.380	493,750
2026-01-09	0.370	0.370	0.370	0.370	0.370	0
2026-01-08	0.360	0.370	0.355	0.370	0.370	461,750
2026-01-07	0.360	0.360	0.355	0.360	0.360	154,646
2026-01-06	0.365	0.385	0.360	0.360	0.360	375,750
2026-01-05	0.345	0.365	0.345	0.365	0.365	618,250
2026-01-02	0.355	0.370	0.340	0.365	0.365	237,500
2025-12-31	0.350	0.355	0.350	0.355	0.355	26,150
2025-12-30	0.340	0.365	0.340	0.350	0.350	283,000
2025-12-29	0.350	0.445	0.330	0.355	0.355	397,000
2025-12-24	0.340	0.350	0.340	0.350	0.350	51,000
2025-12-23	0.375	0.385	0.340	0.350	0.350	219,000
2025-12-22	0.355	0.360	0.350	0.350	0.350	223,500
2025-12-19	0.360	0.360	0.340	0.350	0.350	79,500
2025-12-18	0.355	0.360	0.345	0.355	0.355	152,000
2025-12-17	0.380	0.385	0.350	0.350	0.350	275,515
2025-12-16	0.365	0.365	0.345	0.360	0.360	400,000
2025-12-15	0.350	0.390	0.350	0.385	0.385	933,850
2025-12-12	0.390	0.390	0.370	0.380	0.380	560,656
2025-12-11	0.410	0.410	0.360	0.390	0.390	382,018
2025-12-10	0.040	0.045	0.039	0.041	0.410	11,613,750
2025-12-09	0.390	0.410	0.390	0.400	0.400	238,718
2025-12-08	0.400	0.410	0.390	0.400	0.400	292,125
2025-12-05	0.400	0.410	0.390	0.400	0.400	697,650
2025-12-04	0.040	0.041	0.040	0.040	0.400	207,000
2025-12-03	0.041	0.041	0.040	0.041	0.410	401,000
2025-12-02	0.041	0.043	0.041	0.043	0.430	157,194
2025-12-01	0.045	0.046	0.042	0.043	0.430	1,109,500
2025-11-28	0.039	0.043	0.039	0.042	0.420	1,783,750
2025-11-27	0.038	0.039	0.038	0.039	0.390	186,000
2025-11-26	0.040	0.040	0.038	0.039	0.390	89,050
2025-11-25	0.040	0.041	0.039	0.040	0.400	394,000
2025-11-24	0.039	0.041	0.039	0.041	0.410	789,000
2025-11-21	0.039	0.040	0.037	0.039	0.390	332,000
2025-11-20	0.039	0.040	0.038	0.039	0.390	504,000
2025-11-19	0.040	0.040	0.039	0.039	0.390	607,500
2025-11-18	0.040	0.041	0.039	0.040	0.400	1,872,500
2025-11-17	0.042	0.042	0.040	0.041	0.410	84,000
2025-11-14	0.043	0.043	0.041	0.041	0.410	331,000
2025-11-13	0.043	0.043	0.041	0.042	0.420	426,000
2025-11-12	0.042	0.045	0.042	0.044	0.440	521,688
2025-11-11	0.043	0.043	0.041	0.042	0.420	230,500
2025-11-10	0.044	0.044	0.041	0.043	0.430	623,000
2025-11-07	0.046	0.055	0.043	0.043	0.430	6,003,015
2025-11-06	0.041	0.042	0.039	0.040	0.400	1,896,000
2025-11-05	0.043	0.043	0.040	0.042	0.420	501,000
2025-11-04	0.047	0.047	0.038	0.043	0.430	4,193,500
2025-11-03	0.047	0.048	0.047	0.048	0.480	262,750
2025-10-31	0.048	0.048	0.046	0.047	0.470	246,000
2025-10-30	0.048	0.050	0.047	0.048	0.480	350,000

← NewerPage 4 of 21 · 1,223 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.