Tencent Holdings Ltd (0700.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 479.00 | 483.20 | 475.40 | 478.80 | -0.08% | 16,319,939 |
| 2026-08-06 | 491.00 | 491.00 | 479.00 | 479.20 | -2.64% | 21,801,977 |
| 2026-08-05 | 493.40 | 497.80 | 482.20 | 492.20 | +0.94% | 25,662,479 |
| 2026-08-04 | 491.00 | 494.80 | 480.80 | 487.60 | -0.57% | 24,860,020 |
| 2026-08-03 | 482.00 | 491.00 | 480.60 | 490.40 | +3.20% | 38,649,910 |
| 2026-07-31 | 470.00 | 479.80 | 462.00 | 475.20 | +0.72% | 31,100,240 |
| 2026-07-30 | 466.40 | 475.00 | 462.80 | 471.80 | +1.16% | 31,791,980 |
| 2026-07-29 | 453.00 | 469.40 | 450.00 | 466.40 | +4.29% | 36,203,191 |
| 2026-07-28 | 447.80 | 452.00 | 441.60 | 447.20 | +0.95% | 18,143,996 |
| 2026-07-27 | 438.80 | 446.40 | 435.40 | 443.00 | +1.93% | 14,454,552 |
| 2026-07-24 | 438.20 | 438.80 | 432.00 | 434.60 | -2.38% | 22,959,604 |
| 2026-07-23 | 440.00 | 450.80 | 439.00 | 445.20 | +1.04% | 22,888,527 |
| 2026-07-22 | 468.00 | 468.00 | 440.60 | 440.60 | -7.05% | 66,379,875 |
| 2026-07-21 | 478.20 | 482.60 | 472.80 | 474.00 | -0.80% | 21,362,779 |
| 2026-07-20 | 465.60 | 481.80 | 465.60 | 477.80 | +3.51% | 30,822,840 |
| 2026-07-17 | 488.80 | 488.80 | 458.00 | 461.60 | -4.63% | 36,237,656 |
| 2026-07-16 | 478.00 | 494.80 | 477.40 | 484.00 | +2.11% | 42,851,477 |
| 2026-07-15 | 467.60 | 476.40 | 455.40 | 474.00 | +3.90% | 33,780,855 |
| 2026-07-14 | 457.60 | 459.20 | 447.40 | 456.20 | -0.31% | 25,540,539 |
| 2026-07-13 | 463.20 | 473.80 | 456.20 | 457.60 | -0.56% | 24,291,842 |
| 2026-07-10 | 472.80 | 473.60 | 458.80 | 460.20 | -2.00% | 40,440,297 |
| 2026-07-09 | 479.00 | 485.00 | 467.20 | 469.60 | -1.92% | 42,402,152 |
| 2026-07-08 | 461.20 | 482.80 | 460.60 | 478.80 | +3.82% | 56,278,629 |
| 2026-07-07 | 459.00 | 479.80 | 457.00 | 461.20 | +2.04% | 55,418,434 |
| 2026-07-06 | 432.80 | 453.40 | 425.40 | 452.00 | +4.82% | 41,502,086 |
| 2026-07-03 | 433.00 | 445.80 | 431.20 | 431.20 | +0.23% | 24,957,297 |
| 2026-07-02 | 442.60 | 447.00 | 429.40 | 430.20 | +0.09% | 40,905,102 |
| 2026-06-30 | 421.20 | 435.60 | 418.40 | 429.80 | +2.28% | 38,994,406 |
| 2026-06-29 | 417.00 | 432.00 | 415.00 | 420.20 | +2.04% | 33,066,070 |
| 2026-06-26 | 418.00 | 421.20 | 411.00 | 411.80 | -2.28% | 31,872,908 |
| 2026-06-25 | 428.60 | 428.60 | 418.00 | 421.40 | -1.73% | 29,472,428 |
| 2026-06-24 | 414.00 | 439.80 | 412.60 | 428.80 | +3.38% | 39,958,289 |
| 2026-06-23 | 430.00 | 432.40 | 413.60 | 414.80 | -4.20% | 43,435,789 |
| 2026-06-22 | 439.00 | 439.00 | 428.40 | 433.00 | -1.64% | 31,563,111 |
| 2026-06-18 | 440.00 | 446.20 | 435.60 | 440.20 | -1.17% | 30,119,109 |
| 2026-06-17 | 445.60 | 454.00 | 445.40 | 445.40 | -0.45% | 16,962,330 |
| 2026-06-16 | 462.60 | 462.60 | 445.40 | 447.40 | -2.65% | 24,323,141 |
| 2026-06-15 | 475.00 | 476.80 | 457.80 | 459.60 | -0.86% | 19,748,930 |
| 2026-06-12 | 466.00 | 467.00 | 459.40 | 463.60 | +1.40% | 22,334,641 |
| 2026-06-11 | 469.80 | 475.60 | 455.00 | 457.20 | -1.80% | 28,580,609 |
| 2026-06-10 | 454.80 | 471.00 | 451.60 | 465.60 | +2.74% | 35,788,230 |
| 2026-06-09 | 443.80 | 468.40 | 443.20 | 453.20 | +1.52% | 37,387,398 |
| 2026-06-08 | 447.80 | 458.20 | 443.20 | 446.40 | -1.50% | 29,019,096 |
| 2026-06-05 | 461.60 | 466.20 | 452.20 | 453.20 | -1.26% | 31,649,779 |
| 2026-06-04 | 462.60 | 468.60 | 454.80 | 459.00 | -1.59% | 29,053,900 |
| 2026-06-03 | 484.00 | 484.00 | 461.60 | 466.40 | -3.16% | 49,104,320 |
| 2026-06-02 | 438.00 | 484.80 | 437.40 | 481.60 | +10.46% | 101,874,203 |
| 2026-06-01 | 432.40 | 442.00 | 430.00 | 436.00 | +2.06% | 35,164,391 |
| 2026-05-29 | 428.20 | 438.40 | 423.60 | 427.20 | +0.52% | 48,005,473 |
| 2026-05-28 | 431.00 | 432.80 | 420.40 | 425.00 | -2.16% | 42,196,102 |
| 2026-05-27 | 435.80 | 442.60 | 433.60 | 434.40 | -1.05% | 24,863,980 |
| 2026-05-26 | 438.00 | 441.00 | 432.00 | 439.00 | -0.54% | 32,795,629 |
| 2026-05-22 | 442.20 | 445.00 | 438.80 | 441.40 | +0.55% | 23,998,211 |
| 2026-05-21 | 460.00 | 460.00 | 438.40 | 439.00 | -3.56% | 39,653,793 |
| 2026-05-20 | 460.00 | 463.40 | 453.60 | 455.20 | -1.04% | 18,927,600 |
| 2026-05-19 | 449.20 | 468.80 | 448.60 | 460.00 | +2.40% | 33,736,699 |
| 2026-05-18 | 455.00 | 457.80 | 445.80 | 449.20 | -1.58% | 29,497,070 |
| 2026-05-15 | 459.00 | 462.60 | 454.20 | 456.40 | -0.83% | 26,449,859 |
| 2026-05-14 | 474.20 | 479.60 | 458.60 | 460.20 | -0.52% | 39,339,031 |
| 2026-05-13 | 456.00 | 465.80 | 454.00 | 462.60 | +1.18% | 26,616,529 |
| 2026-05-12 | 462.00 | 469.00 | 457.20 | 457.20 | -1.55% | 32,469,699 |
| 2026-05-11 | 465.00 | 471.20 | 463.60 | 464.40 | -1.48% | 27,814,641 |
| 2026-05-08 | 475.00 | 475.60 | 468.40 | 471.40 | -1.26% | 25,207,029 |
| 2026-05-07 | 472.20 | 481.00 | 472.20 | 477.40 | +3.11% | 40,989,512 |
| 2026-05-06 | 470.60 | 473.40 | 460.20 | 463.00 | -1.95% | 44,367,219 |
| 2026-05-05 | 469.00 | 472.40 | 465.60 | 472.20 | -0.17% | 13,004,670 |
| 2026-05-04 | 469.80 | 478.80 | 469.80 | 473.00 | +1.11% | 23,758,820 |
| 2026-04-30 | 474.00 | 474.80 | 463.20 | 467.80 | -2.38% | 38,406,898 |
| 2026-04-29 | 474.60 | 480.60 | 474.60 | 479.20 | +1.14% | 19,321,010 |
| 2026-04-28 | 476.00 | 481.60 | 472.00 | 473.80 | -1.00% | 25,793,090 |
| 2026-04-27 | 490.00 | 491.00 | 478.00 | 478.60 | -3.00% | 45,048,020 |
| 2026-04-24 | 487.00 | 495.00 | 487.00 | 493.40 | -0.36% | 18,566,180 |
| 2026-04-23 | 500.00 | 502.00 | 495.20 | 495.20 | -1.75% | 23,497,260 |
| 2026-04-22 | 513.50 | 514.50 | 502.00 | 504.00 | -2.89% | 23,170,930 |
| 2026-04-21 | 523.00 | 525.50 | 515.50 | 519.00 | -0.67% | 13,113,810 |
| 2026-04-20 | 509.50 | 526.50 | 504.50 | 522.50 | +2.35% | 23,428,199 |
| 2026-04-17 | 512.00 | 517.00 | 506.00 | 510.50 | -1.26% | 13,747,240 |
| 2026-04-16 | 506.50 | 517.00 | 504.00 | 517.00 | +3.61% | 22,559,080 |
| 2026-04-15 | 500.00 | 510.00 | 497.40 | 499.00 | +1.18% | 20,288,789 |
| 2026-04-14 | 497.40 | 497.40 | 486.20 | 493.20 | +0.65% | 17,833,770 |
| 2026-04-13 | 498.40 | 503.00 | 487.80 | 490.00 | -2.87% | 21,140,840 |
| 2026-04-10 | 508.00 | 514.00 | 501.00 | 504.50 | -0.79% | 20,671,869 |
| 2026-04-09 | 506.50 | 514.50 | 503.00 | 508.50 | +0.10% | 20,722,760 |
| 2026-04-08 | 504.50 | 510.00 | 501.00 | 508.00 | +3.84% | 32,856,148 |
| 2026-04-02 | 496.00 | 496.00 | 485.00 | 489.20 | -1.49% | 17,030,820 |
| 2026-04-01 | 504.00 | 504.00 | 493.00 | 496.60 | +2.60% | 21,275,051 |
| 2026-03-31 | 484.40 | 492.00 | 480.00 | 484.00 | +0.50% | 25,801,391 |
| 2026-03-30 | 485.00 | 485.80 | 476.00 | 481.60 | -2.39% | 28,410,961 |
| 2026-03-27 | 491.20 | 498.20 | 487.60 | 493.40 | -0.44% | 20,345,920 |
| 2026-03-26 | 501.00 | 507.50 | 495.00 | 495.60 | -1.96% | 22,623,211 |
| 2026-03-25 | 519.00 | 521.50 | 502.00 | 505.50 | -1.65% | 37,353,898 |
| 2026-03-24 | 508.00 | 520.00 | 500.00 | 514.00 | +3.13% | 29,358,869 |
| 2026-03-23 | 497.80 | 506.00 | 495.20 | 498.40 | -1.89% | 35,123,699 |
| 2026-03-20 | 505.00 | 519.00 | 505.00 | 508.00 | -0.97% | 24,924,660 |
| 2026-03-19 | 528.00 | 529.50 | 512.00 | 513.00 | -6.81% | 59,432,770 |
| 2026-03-18 | 546.50 | 552.00 | 542.50 | 550.50 | +0.09% | 21,350,869 |
| 2026-03-17 | 563.00 | 566.00 | 549.00 | 550.00 | -1.52% | 22,872,971 |
| 2026-03-16 | 551.00 | 565.50 | 543.50 | 558.50 | +2.01% | 24,217,359 |
| 2026-03-13 | 546.50 | 558.50 | 543.00 | 547.50 | +0.18% | 17,183,949 |
| 2026-03-12 | 550.50 | 557.00 | 541.50 | 546.50 | -1.00% | 19,663,840 |
| 2026-03-11 | 578.00 | 578.00 | 548.00 | 552.00 | -0.27% | 47,623,238 |
| 2026-03-10 | 525.00 | 556.00 | 525.00 | 553.50 | +7.27% | 57,862,238 |
| 2026-03-09 | 502.50 | 517.50 | 502.50 | 516.00 | -0.58% | 31,383,490 |
| 2026-03-06 | 504.00 | 522.00 | 502.00 | 519.00 | +3.39% | 30,359,869 |
| 2026-03-05 | 509.50 | 515.50 | 501.50 | 502.00 | -0.79% | 23,955,439 |
| 2026-03-04 | 506.00 | 515.00 | 498.80 | 506.00 | -0.88% | 32,965,191 |
| 2026-03-03 | 518.00 | 525.50 | 510.50 | 510.50 | -0.68% | 27,370,600 |
| 2026-03-02 | 511.50 | 520.00 | 507.00 | 514.00 | -0.77% | 30,816,350 |
| 2026-02-27 | 510.50 | 530.50 | 510.50 | 518.00 | +1.17% | 32,229,029 |
| 2026-02-26 | 529.00 | 529.50 | 512.00 | 512.00 | -2.01% | 25,547,820 |
| 2026-02-25 | 522.50 | 529.00 | 522.00 | 522.50 | +0.48% | 22,838,859 |
| 2026-02-24 | 534.50 | 534.50 | 516.00 | 520.00 | -3.35% | 36,134,941 |
| 2026-02-23 | 529.00 | 543.00 | 528.00 | 538.00 | +3.07% | 22,136,680 |
| 2026-02-20 | 531.50 | 533.00 | 518.00 | 522.00 | -2.06% | 21,351,881 |
| 2026-02-16 | 530.00 | 535.00 | 527.50 | 533.00 | +0.19% | 7,224,483 |
| 2026-02-13 | 525.50 | 534.50 | 525.00 | 532.00 | -0.65% | 26,900,740 |
| 2026-02-12 | 537.00 | 541.00 | 530.50 | 535.50 | -2.28% | 39,790,781 |
| 2026-02-11 | 543.00 | 550.50 | 543.00 | 548.00 | -0.54% | 23,759,051 |
| 2026-02-10 | 563.00 | 566.00 | 547.00 | 551.00 | -1.61% | 29,211,859 |
| 2026-02-09 | 550.00 | 562.50 | 550.00 | 560.00 | +2.28% | 26,375,721 |
| 2026-02-06 | 546.00 | 557.50 | 543.00 | 547.50 | -1.97% | 35,402,859 |
| 2026-02-05 | 550.00 | 561.50 | 541.00 | 558.50 | +0.09% | 79,306,969 |
| 2026-02-04 | 572.00 | 574.50 | 558.00 | 558.00 | -3.96% | 60,374,832 |
| 2026-02-03 | 598.50 | 601.50 | 561.00 | 581.00 | -2.92% | 65,128,641 |
| 2026-02-02 | 598.00 | 604.50 | 590.50 | 598.50 | -1.24% | 27,926,330 |
| 2026-01-30 | 615.00 | 619.50 | 605.50 | 606.00 | -2.57% | 21,479,881 |
| 2026-01-29 | 614.50 | 625.00 | 612.50 | 622.00 | +0.16% | 22,951,529 |
| 2026-01-28 | 613.00 | 623.00 | 610.50 | 621.00 | +2.31% | 25,577,061 |
| 2026-01-27 | 600.00 | 610.50 | 598.50 | 607.00 | +1.25% | 23,887,439 |
| 2026-01-26 | 595.00 | 605.00 | 594.00 | 599.50 | +0.76% | 17,439,609 |
| 2026-01-23 | 597.50 | 602.00 | 595.00 | 595.00 | -0.42% | 19,177,660 |
| 2026-01-22 | 604.50 | 605.50 | 596.00 | 597.50 | -0.83% | 27,168,711 |
| 2026-01-21 | 598.00 | 606.00 | 598.00 | 602.50 | +0.25% | 16,003,430 |
| 2026-01-20 | 601.00 | 607.00 | 598.00 | 601.00 | -1.48% | 24,332,221 |
| 2026-01-19 | 613.50 | 614.50 | 608.50 | 610.00 | -1.21% | 13,233,330 |
| 2026-01-16 | 627.00 | 630.00 | 613.50 | 617.50 | -0.72% | 20,616,789 |
| 2026-01-15 | 631.00 | 632.50 | 618.50 | 622.00 | -1.74% | 26,194,250 |
| 2026-01-14 | 634.00 | 638.50 | 626.00 | 633.00 | +0.88% | 28,677,289 |
| 2026-01-13 | 637.00 | 639.00 | 622.50 | 627.50 | +0.72% | 24,212,689 |
| 2026-01-12 | 616.00 | 627.50 | 613.50 | 623.00 | +1.96% | 27,530,119 |
| 2026-01-09 | 616.00 | 617.00 | 610.00 | 611.00 | -0.81% | 17,813,660 |
| 2026-01-08 | 618.50 | 621.00 | 610.00 | 616.00 | -1.36% | 18,742,529 |
| 2026-01-07 | 627.50 | 629.50 | 615.00 | 624.50 | -1.26% | 21,378,619 |
| 2026-01-06 | 627.00 | 638.50 | 626.00 | 632.50 | +1.28% | 24,168,430 |
| 2026-01-05 | 624.00 | 628.00 | 615.50 | 624.50 | +0.24% | 19,947,020 |
| 2026-01-02 | 600.50 | 624.50 | 600.50 | 623.00 | +4.01% | 16,200,050 |
| 2025-12-31 | 597.50 | 602.50 | 596.00 | 599.00 | -0.17% | 10,838,200 |
| 2025-12-30 | 598.50 | 601.00 | 594.00 | 600.00 | +0.59% | 13,582,530 |
| 2025-12-29 | 606.00 | 611.00 | 596.00 | 596.50 | -1.08% | 18,502,650 |
| 2025-12-24 | 598.00 | 604.50 | 598.00 | 603.00 | +0.17% | 7,324,553 |
| 2025-12-23 | 613.50 | 614.50 | 601.50 | 602.00 | -2.03% | 15,623,390 |
| 2025-12-22 | 620.00 | 621.50 | 610.00 | 614.50 | +0.08% | 13,868,060 |
| 2025-12-19 | 610.00 | 617.50 | 607.00 | 614.00 | +1.49% | 17,765,760 |
| 2025-12-18 | 601.00 | 606.00 | 599.00 | 605.00 | +0.00% | 10,153,600 |
| 2025-12-17 | 597.00 | 606.00 | 594.50 | 605.00 | +1.42% | 14,824,780 |
| 2025-12-16 | 602.50 | 603.00 | 592.00 | 596.50 | -1.08% | 15,987,670 |
| 2025-12-15 | 606.00 | 608.50 | 602.00 | 603.00 | -2.11% | 15,165,500 |
| 2025-12-12 | 608.00 | 616.00 | 601.50 | 616.00 | +2.41% | 17,825,490 |
| 2025-12-11 | 609.00 | 612.00 | 599.00 | 601.50 | -0.25% | 12,480,880 |
| 2025-12-10 | 602.00 | 603.00 | 595.00 | 603.00 | +0.08% | 14,750,740 |
| 2025-12-09 | 609.50 | 610.00 | 596.00 | 602.50 | -0.41% | 17,431,320 |
| 2025-12-08 | 607.50 | 609.50 | 604.00 | 605.00 | -0.82% | 13,421,320 |
| 2025-12-05 | 605.00 | 611.00 | 604.00 | 610.00 | -0.33% | 14,638,390 |
| 2025-12-04 | 610.00 | 613.00 | 605.00 | 612.00 | +0.16% | 15,329,740 |
| 2025-12-03 | 616.00 | 616.00 | 608.50 | 611.00 | -0.97% | 11,002,150 |
| 2025-12-02 | 625.50 | 626.00 | 615.00 | 617.00 | -0.40% | 11,460,180 |
| 2025-12-01 | 613.50 | 623.00 | 613.00 | 619.50 | +1.31% | 12,643,330 |
| 2025-11-28 | 611.50 | 617.00 | 608.50 | 611.50 | +0.00% | 13,216,240 |
| 2025-11-27 | 618.00 | 620.50 | 609.00 | 611.50 | -1.29% | 15,493,200 |
| 2025-11-26 | 628.50 | 630.00 | 618.00 | 619.50 | -0.88% | 14,429,590 |
| 2025-11-25 | 633.00 | 635.00 | 620.50 | 625.00 | +0.08% | 14,877,620 |
| 2025-11-24 | 615.00 | 627.50 | 613.50 | 624.50 | +2.38% | 22,376,801 |
| 2025-11-21 | 610.00 | 615.00 | 606.00 | 610.00 | -1.77% | 23,732,051 |
| 2025-11-20 | 626.50 | 630.50 | 615.50 | 621.00 | -0.24% | 14,015,980 |
| 2025-11-19 | 627.50 | 631.50 | 619.50 | 622.50 | -0.16% | 13,959,700 |
| 2025-11-18 | 628.00 | 641.00 | 620.50 | 623.50 | -2.04% | 18,818,600 |
| 2025-11-17 | 640.00 | 642.50 | 633.00 | 636.50 | -0.70% | 13,794,470 |
| 2025-11-14 | 645.00 | 659.00 | 640.00 | 641.00 | -2.29% | 19,956,439 |
| 2025-11-13 | 649.50 | 660.00 | 645.00 | 656.00 | -0.15% | 17,299,910 |
| 2025-11-12 | 655.00 | 658.50 | 652.00 | 657.00 | +1.08% | 13,658,560 |
| 2025-11-11 | 662.00 | 662.00 | 641.00 | 650.00 | +0.08% | 13,087,770 |
| 2025-11-10 | 641.00 | 651.00 | 641.00 | 649.50 | +2.44% | 14,513,810 |
| 2025-11-07 | 638.00 | 643.00 | 628.50 | 634.00 | -1.55% | 13,314,360 |
| 2025-11-06 | 629.50 | 645.50 | 629.50 | 644.00 | +2.38% | 13,081,280 |
| 2025-11-05 | 621.00 | 632.00 | 613.00 | 629.00 | +0.00% | 13,309,810 |
| 2025-11-04 | 631.00 | 640.00 | 625.50 | 629.00 | +0.16% | 14,972,120 |
| 2025-11-03 | 630.50 | 634.00 | 622.50 | 628.00 | -0.16% | 11,591,000 |
| 2025-10-31 | 651.50 | 655.00 | 629.00 | 629.00 | -3.38% | 20,578,279 |
| 2025-10-30 | 657.00 | 664.00 | 645.00 | 651.00 | +0.93% | 21,772,779 |
| 2025-10-28 | 656.00 | 656.00 | 641.00 | 645.00 | -1.68% | 16,295,470 |
| 2025-10-27 | 649.00 | 656.00 | 646.00 | 656.00 | +2.90% | 16,043,970 |
| 2025-10-24 | 639.00 | 641.50 | 633.50 | 637.50 | +0.71% | 11,997,030 |
| 2025-10-23 | 620.00 | 636.00 | 618.00 | 633.00 | +1.52% | 12,419,340 |
| 2025-10-22 | 626.00 | 629.00 | 616.50 | 623.50 | -1.11% | 9,979,448 |
| 2025-10-21 | 643.00 | 644.00 | 630.00 | 630.50 | +0.48% | 14,171,980 |
| 2025-10-20 | 624.00 | 632.50 | 621.50 | 627.50 | +3.21% | 14,963,360 |
| 2025-10-17 | 618.50 | 620.50 | 602.50 | 608.00 | -1.94% | 18,654,510 |
| 2025-10-16 | 626.00 | 629.00 | 615.50 | 620.00 | -1.12% | 14,285,460 |
| 2025-10-15 | 624.50 | 633.00 | 620.50 | 627.00 | +0.97% | 18,381,020 |
| 2025-10-14 | 642.50 | 644.00 | 617.00 | 621.00 | -2.82% | 26,797,859 |
| 2025-10-13 | 630.00 | 648.50 | 622.50 | 639.00 | -1.92% | 38,012,168 |
| 2025-10-10 | 669.00 | 669.00 | 647.50 | 651.50 | -3.55% | 19,904,699 |
| 2025-10-09 | 675.00 | 681.00 | 665.50 | 675.50 | +0.07% | 14,454,700 |
| 2025-10-08 | 680.00 | 680.00 | 669.50 | 675.00 | -0.37% | 10,540,730 |
| 2025-10-06 | 675.00 | 682.50 | 670.00 | 677.50 | +0.59% | 7,828,323 |
| 2025-10-03 | 677.00 | 680.00 | 670.00 | 673.50 | -0.44% | 7,125,093 |
| 2025-10-02 | 667.50 | 683.00 | 665.50 | 676.50 | +2.04% | 17,137,740 |
| 2025-09-30 | 658.00 | 666.50 | 657.50 | 663.00 | +0.45% | 20,610,631 |
| 2025-09-29 | 649.50 | 664.50 | 647.50 | 660.00 | +2.48% | 20,489,551 |
| 2025-09-26 | 645.00 | 653.00 | 640.00 | 644.00 | -0.92% | 19,504,949 |
| 2025-09-25 | 651.00 | 659.00 | 643.50 | 650.00 | +0.23% | 17,384,250 |
| 2025-09-24 | 633.50 | 651.00 | 628.00 | 648.50 | +2.05% | 18,440,779 |
| 2025-09-23 | 641.50 | 643.50 | 627.00 | 635.50 | -0.86% | 15,293,080 |
| 2025-09-22 | 642.00 | 643.50 | 634.00 | 641.00 | -0.23% | 12,899,660 |
| 2025-09-19 | 647.00 | 647.00 | 638.00 | 642.50 | +0.08% | 20,805,600 |
| 2025-09-18 | 662.00 | 664.50 | 635.50 | 642.00 | -2.95% | 29,989,891 |
| 2025-09-17 | 646.50 | 663.50 | 645.00 | 661.50 | +2.56% | 22,349,039 |
| 2025-09-16 | 647.00 | 649.50 | 640.50 | 645.00 | +0.23% | 13,339,680 |
| 2025-09-15 | 646.00 | 648.50 | 637.50 | 643.50 | +0.00% | 16,371,240 |
| 2025-09-12 | 645.00 | 649.00 | 642.00 | 643.50 | +2.22% | 20,780,369 |
| 2025-09-11 | 633.00 | 633.00 | 624.00 | 629.50 | -0.63% | 18,191,859 |
| 2025-09-10 | 630.00 | 639.00 | 628.00 | 633.50 | +1.04% | 19,193,369 |
| 2025-09-09 | 620.00 | 628.00 | 617.50 | 627.00 | +1.54% | 19,871,461 |
| 2025-09-08 | 605.50 | 619.00 | 605.00 | 617.50 | +1.98% | 21,815,480 |
| 2025-09-05 | 599.50 | 609.00 | 595.50 | 605.50 | +2.19% | 19,047,721 |
| 2025-09-04 | 605.00 | 605.00 | 591.00 | 592.50 | -1.00% | 18,003,930 |
| 2025-09-03 | 606.50 | 613.00 | 596.00 | 598.50 | -0.33% | 15,523,980 |
| 2025-09-02 | 605.50 | 608.50 | 599.00 | 600.50 | -0.74% | 14,808,150 |
| 2025-09-01 | 605.00 | 610.00 | 601.50 | 605.00 | +1.42% | 15,958,830 |
| 2025-08-29 | 595.50 | 605.00 | 594.00 | 596.50 | +0.42% | 18,234,935 |
| 2025-08-28 | 595.00 | 599.00 | 590.00 | 594.00 | -0.83% | 21,712,370 |
| 2025-08-27 | 613.00 | 614.50 | 595.00 | 599.00 | -1.72% | 21,263,402 |
| 2025-08-26 | 612.00 | 618.00 | 609.50 | 609.50 | -0.81% | 20,656,474 |
| 2025-08-25 | 608.50 | 621.00 | 608.00 | 614.50 | +2.42% | 25,694,519 |
| 2025-08-22 | 599.00 | 606.50 | 595.50 | 600.00 | +1.18% | 19,378,950 |
| 2025-08-21 | 590.50 | 597.00 | 589.50 | 593.00 | +0.42% | 14,290,178 |
| 2025-08-20 | 589.00 | 594.50 | 585.50 | 590.50 | -0.34% | 15,952,765 |
| 2025-08-19 | 588.00 | 597.00 | 583.00 | 592.50 | +0.94% | 16,359,474 |
| 2025-08-18 | 594.00 | 596.00 | 587.00 | 587.00 | -0.84% | 17,590,658 |
| 2025-08-15 | 587.00 | 596.50 | 584.50 | 592.00 | +0.34% | 22,176,876 |
| 2025-08-14 | 600.00 | 600.00 | 589.00 | 590.00 | +0.68% | 36,339,315 |
| 2025-08-13 | 568.00 | 586.00 | 566.00 | 586.00 | +4.74% | 37,596,415 |
| 2025-08-12 | 557.50 | 564.50 | 556.00 | 559.50 | -0.27% | 13,827,897 |
| 2025-08-11 | 561.00 | 562.50 | 553.50 | 561.00 | +0.00% | 11,790,350 |
| 2025-08-08 | 567.00 | 568.50 | 557.50 | 561.00 | -1.06% | 13,305,719 |
| 2025-08-07 | 571.00 | 572.00 | 560.50 | 567.00 | -0.26% | 16,940,382 |
| 2025-08-06 | 560.00 | 570.00 | 558.00 | 568.50 | +1.70% | 20,737,133 |
| 2025-08-05 | 554.50 | 559.00 | 549.00 | 559.00 | +1.64% | 17,347,823 |
| 2025-08-04 | 536.00 | 551.50 | 533.00 | 550.00 | +2.80% | 17,340,007 |
| 2025-08-01 | 551.50 | 554.50 | 533.50 | 535.00 | -2.73% | 21,203,861 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.14%). Worst month: Oct (-11.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tencent Holdings Ltd's (0700.HK) latest close?
478.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0700.HK's 52-week high and low?
683.00 high and 411.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Tencent Holdings Ltd's strongest and weakest month historically?
Historically, 0700.HK's strongest calendar month has been Nov (average +8.14%) and its weakest Oct (average -11.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.