Tencent Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	421.84	424.24	413.91	423.50	405.08	35,586,273
2021-11-29	425.90	434.38	425.34	426.27	407.72	19,509,500
2021-11-26	435.67	435.67	424.05	427.19	408.61	32,885,500
2021-11-25	435.30	444.70	434.19	440.46	421.30	16,939,711
2021-11-24	436.22	443.23	430.88	435.30	416.37	26,021,971
2021-11-23	446.18	447.84	441.57	443.60	424.30	18,725,939
2021-11-22	459.08	462.31	452.63	455.77	435.94	14,686,770
2021-11-19	448.58	457.79	447.10	457.24	437.35	15,212,830
2021-11-18	462.77	464.15	454.29	457.98	438.06	19,321,891
2021-11-17	464.62	469.22	459.64	469.22	448.81	21,444,520
2021-11-16	458.53	469.22	455.58	463.23	443.08	28,263,211
2021-11-15	453.55	456.13	450.79	453.37	433.65	19,394,600
2021-11-12	449.68	453.00	444.15	447.28	427.83	23,829,660
2021-11-11	440.65	442.68	430.51	440.28	421.13	36,035,168
2021-11-10	432.35	448.76	429.58	445.81	426.42	30,617,439
2021-11-09	432.35	434.19	423.69	427.74	409.14	13,607,430
2021-11-08	424.05	427.74	417.97	427.56	408.96	22,340,750
2021-11-05	435.12	437.14	428.85	430.88	412.13	20,019,230
2021-11-04	438.07	444.15	436.78	443.23	423.95	16,440,680
2021-11-03	425.90	433.27	422.03	432.35	413.54	19,362,660
2021-11-02	441.20	444.33	424.24	427.74	409.14	33,005,988
2021-11-01	439.17	439.54	428.66	432.90	414.07	22,649,539
2021-10-29	448.76	450.23	443.41	443.41	424.13	16,440,520
2021-10-28	447.84	455.40	447.84	450.05	430.47	13,673,230
2021-10-27	452.45	453.18	444.52	448.94	429.42	18,715,920
2021-10-26	467.84	468.30	456.87	462.77	442.64	15,309,140
2021-10-25	466.00	470.15	461.85	465.54	445.29	12,257,500
2021-10-22	467.84	471.99	463.23	469.69	449.26	12,743,260
2021-10-21	469.69	472.45	460.93	466.00	445.73	16,682,939

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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