Huayi Tencent Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.075	0.082	0.065	0.076	0.760	7,493,000
2025-07-31	0.062	0.084	0.062	0.075	0.750	13,539,000
2025-07-30	0.065	0.071	0.063	0.065	0.650	9,166,437
2025-07-29	0.049	0.067	0.047	0.065	0.650	12,368,751
2025-07-28	0.046	0.049	0.045	0.049	0.490	3,134,125
2025-07-25	0.050	0.052	0.044	0.046	0.460	4,896,000
2025-07-24	0.038	0.051	0.038	0.051	0.510	12,016,000
2025-07-23	0.038	0.038	0.037	0.038	0.380	592,100
2025-07-22	0.038	0.038	0.036	0.038	0.380	2,413,125
2025-07-21	0.036	0.038	0.036	0.037	0.370	3,272,000
2025-07-18	0.038	0.038	0.035	0.036	0.360	1,640,000
2025-07-17	0.037	0.038	0.036	0.037	0.370	1,590,000
2025-07-16	0.038	0.038	0.036	0.037	0.370	813,000
2025-07-15	0.036	0.037	0.035	0.037	0.370	2,525,593
2025-07-14	0.035	0.037	0.033	0.036	0.360	5,853,062
2025-07-11	0.036	0.037	0.035	0.035	0.350	4,064,537
2025-07-10	0.038	0.039	0.035	0.036	0.360	5,696,250
2025-07-09	0.037	0.047	0.037	0.039	0.390	13,685,150
2025-07-08	0.036	0.039	0.035	0.036	0.360	2,008,050
2025-07-07	0.034	0.036	0.034	0.035	0.350	419,000
2025-07-04	0.033	0.034	0.033	0.034	0.340	1,162,000
2025-07-03	0.034	0.035	0.033	0.035	0.350	847,000
2025-07-02	0.036	0.036	0.034	0.035	0.350	1,613,750
2025-06-30	0.037	0.037	0.035	0.036	0.360	2,046,750
2025-06-27	0.040	0.040	0.036	0.038	0.380	2,709,500
2025-06-26	0.042	0.042	0.038	0.039	0.390	1,458,000
2025-06-25	0.041	0.043	0.038	0.041	0.410	1,042,431
2025-06-24	0.038	0.040	0.038	0.040	0.400	799,750
2025-06-23	0.039	0.039	0.037	0.038	0.380	59,000
2025-06-20	0.037	0.039	0.037	0.039	0.390	554,000
2025-06-19	0.040	0.049	0.037	0.037	0.370	3,571,750
2025-06-18	0.042	0.042	0.038	0.040	0.400	1,913,100
2025-06-17	0.042	0.042	0.040	0.042	0.420	46,100
2025-06-16	0.040	0.043	0.039	0.043	0.430	266,650
2025-06-13	0.041	0.042	0.040	0.041	0.410	87,000
2025-06-12	0.042	0.042	0.041	0.042	0.420	52,000
2025-06-11	0.043	0.043	0.041	0.041	0.410	451,500
2025-06-10	0.039	0.042	0.039	0.041	0.410	1,022,000
2025-06-09	0.041	0.041	0.039	0.039	0.390	623,000
2025-06-06	0.040	0.041	0.039	0.041	0.410	845,650
2025-06-05	0.040	0.042	0.040	0.041	0.410	492,000
2025-06-04	0.041	0.042	0.040	0.041	0.410	47,500
2025-06-03	0.040	0.041	0.039	0.041	0.410	780,000
2025-06-02	0.042	0.043	0.040	0.040	0.400	996,500
2025-05-30	0.041	0.045	0.041	0.043	0.430	496,000
2025-05-29	0.042	0.042	0.041	0.042	0.420	315,000
2025-05-28	0.042	0.043	0.041	0.041	0.410	683,150
2025-05-27	0.041	0.043	0.041	0.042	0.420	413,438
2025-05-26	0.042	0.042	0.041	0.041	0.410	398,750
2025-05-23	0.043	0.044	0.041	0.043	0.430	1,421,050
2025-05-22	0.046	0.046	0.042	0.042	0.420	649,050
2025-05-21	0.050	0.050	0.045	0.047	0.470	1,540,500
2025-05-20	0.043	0.048	0.042	0.048	0.480	2,604,000
2025-05-19	0.043	0.045	0.041	0.043	0.430	587,000
2025-05-16	0.041	0.045	0.039	0.041	0.410	1,242,250
2025-05-15	0.040	0.041	0.039	0.039	0.390	1,213,000
2025-05-14	0.040	0.042	0.039	0.040	0.400	729,500
2025-05-13	0.042	0.042	0.040	0.042	0.420	211,000
2025-05-12	0.042	0.043	0.039	0.042	0.420	1,531,000
2025-05-09	0.043	0.044	0.042	0.042	0.420	543,000

← NewerPage 6 of 21 · 1,226 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.