La bourse ferme dans 29 min
CAC 40
8 185,12 +53,71 (+0,66 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 249,36 +192,97 (+0,49 %) EUR/USD
1,0779 +0,0028 (+0,26 %) Gold future
2 338,10 +15,80 (+0,68 %) Bitcoin EUR
57 025,72 -1 063,30 (-1,83 %)
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 09 mai 2024 | 361,000 | 370,000 | 360,400 | 369,800 | 369,800 | 16 026 030 |
| 08 mai 2024 | 366,400 | 371,800 | 359,800 | 361,400 | 361,400 | 20 058 148 |
| 07 mai 2024 | 367,400 | 371,200 | 363,400 | 365,800 | 365,800 | 19 408 056 |
| 06 mai 2024 | 364,600 | 373,000 | 363,000 | 370,200 | 370,200 | 26 208 326 |
| 03 mai 2024 | 371,000 | 372,600 | 360,600 | 364,400 | 364,400 | 23 592 345 |
| 02 mai 2024 | 349,000 | 361,200 | 345,400 | 360,400 | 360,400 | 22 479 610 |
| 30 avr. 2024 | 349,600 | 350,800 | 344,000 | 347,200 | 347,200 | 15 957 023 |
| 29 avr. 2024 | 348,400 | 354,800 | 345,200 | 347,600 | 347,600 | 25 416 523 |
| 26 avr. 2024 | 340,000 | 351,800 | 340,000 | 348,400 | 348,400 | 29 599 531 |
| 25 avr. 2024 | 340,200 | 346,400 | 336,400 | 339,400 | 339,400 | 27 727 556 |
| 24 avr. 2024 | 337,800 | 345,000 | 335,400 | 344,200 | 344,200 | 41 472 682 |
| 23 avr. 2024 | 326,000 | 333,600 | 325,200 | 332,400 | 332,400 | 43 821 652 |
| 22 avr. 2024 | 308,000 | 322,600 | 306,800 | 320,400 | 320,400 | 41 133 325 |
| 19 avr. 2024 | 303,400 | 305,400 | 299,600 | 303,800 | 303,800 | 19 472 600 |
| 18 avr. 2024 | 302,200 | 308,800 | 298,600 | 304,400 | 304,400 | 19 058 907 |
| 17 avr. 2024 | 301,800 | 304,000 | 297,800 | 300,800 | 300,800 | 14 410 544 |
| 16 avr. 2024 | 301,200 | 308,400 | 300,000 | 301,800 | 301,800 | 19 691 636 |
| 15 avr. 2024 | 304,600 | 308,800 | 303,800 | 304,400 | 304,400 | 18 295 291 |
| 12 avr. 2024 | 314,000 | 318,000 | 309,400 | 309,600 | 309,600 | 23 031 342 |
| 11 avr. 2024 | 309,800 | 316,600 | 309,000 | 315,000 | 315,000 | 18 834 968 |
| 10 avr. 2024 | 306,400 | 315,200 | 306,400 | 314,200 | 314,200 | 24 730 145 |
| 09 avr. 2024 | 307,400 | 308,800 | 303,000 | 305,000 | 305,000 | 17 879 375 |
| 08 avr. 2024 | 305,200 | 311,000 | 304,400 | 305,400 | 305,400 | 21 656 541 |
| 05 avr. 2024 | 309,600 | 311,600 | 304,400 | 310,000 | 310,000 | 13 582 369 |
| 03 avr. 2024 | 312,000 | 312,000 | 306,400 | 308,400 | 308,400 | 19 696 947 |
| 02 avr. 2024 | 309,000 | 312,400 | 307,800 | 309,200 | 309,200 | 26 561 604 |
| 28 mars 2024 | 302,000 | 309,600 | 301,400 | 303,800 | 303,800 | 30 000 843 |
| 27 mars 2024 | 296,000 | 307,600 | 295,800 | 302,000 | 302,000 | 38 753 084 |
| 26 mars 2024 | 286,000 | 300,600 | 286,000 | 299,400 | 299,400 | 33 998 571 |
| 25 mars 2024 | 288,800 | 290,600 | 285,000 | 288,600 | 288,600 | 21 127 168 |
| 22 mars 2024 | 287,400 | 290,400 | 282,400 | 288,800 | 288,800 | 26 432 205 |
| 21 mars 2024 | 295,200 | 298,200 | 289,600 | 291,200 | 291,200 | 36 868 686 |
| 20 mars 2024 | 285,400 | 290,200 | 283,000 | 288,800 | 288,800 | 15 622 235 |
| 19 mars 2024 | 289,000 | 291,200 | 285,000 | 285,000 | 285,000 | 15 635 351 |
| 18 mars 2024 | 282,200 | 291,400 | 282,200 | 289,800 | 289,800 | 19 633 305 |
| 15 mars 2024 | 283,000 | 286,200 | 279,600 | 283,800 | 283,800 | 29 183 023 |
| 14 mars 2024 | 289,400 | 294,000 | 286,800 | 289,200 | 289,200 | 14 227 432 |
| 13 mars 2024 | 291,400 | 294,000 | 288,600 | 290,600 | 290,600 | 20 074 418 |
| 12 mars 2024 | 282,000 | 292,600 | 280,200 | 290,800 | 290,800 | 36 531 141 |
| 11 mars 2024 | 271,200 | 278,600 | 271,200 | 278,600 | 278,600 | 17 866 889 |
| 08 mars 2024 | 272,000 | 275,600 | 270,000 | 270,000 | 270,000 | 12 416 156 |
| 07 mars 2024 | 274,800 | 275,600 | 269,200 | 271,000 | 271,000 | 17 159 729 |
| 06 mars 2024 | 266,000 | 277,000 | 265,800 | 274,600 | 274,600 | 23 289 346 |
| 05 mars 2024 | 270,200 | 273,200 | 266,200 | 268,200 | 268,200 | 26 055 083 |
| 04 mars 2024 | 277,400 | 280,000 | 274,800 | 276,200 | 276,200 | 13 832 089 |
| 01 mars 2024 | 273,000 | 279,000 | 271,800 | 277,400 | 277,400 | 27 952 651 |
| 29 févr. 2024 | 275,200 | 279,000 | 274,600 | 277,200 | 277,200 | 29 721 885 |
| 28 févr. 2024 | 285,000 | 285,800 | 276,400 | 277,000 | 277,000 | 25 903 478 |
| 27 févr. 2024 | 286,200 | 286,200 | 278,200 | 284,600 | 284,600 | 23 612 599 |
| 26 févr. 2024 | 287,400 | 290,200 | 285,400 | 287,200 | 287,200 | 12 412 426 |
| 23 févr. 2024 | 290,000 | 296,400 | 287,000 | 290,800 | 290,800 | 13 229 798 |
| 22 févr. 2024 | 288,200 | 291,400 | 286,800 | 291,400 | 291,400 | 12 441 270 |
| 21 févr. 2024 | 280,800 | 294,600 | 280,800 | 288,800 | 288,800 | 23 947 218 |
| 20 févr. 2024 | 287,000 | 287,800 | 280,400 | 284,200 | 284,200 | 15 773 028 |
| 19 févr. 2024 | 291,400 | 291,400 | 283,800 | 284,800 | 284,800 | 15 415 304 |
| 16 févr. 2024 | 285,600 | 291,800 | 280,400 | 291,800 | 291,800 | 17 215 356 |
| 15 févr. 2024 | 288,600 | 290,000 | 285,000 | 285,400 | 285,400 | 12 568 028 |
| 14 févr. 2024 | 287,000 | 291,200 | 282,000 | 290,000 | 290,000 | 11 567 444 |
| 09 févr. 2024 | 284,600 | 287,400 | 281,400 | 287,200 | 287,200 | 6 732 059 |
| 08 févr. 2024 | 290,000 | 293,200 | 286,400 | 287,200 | 287,200 | 17 910 672 |
| 07 févr. 2024 | 295,000 | 297,000 | 288,800 | 292,200 | 292,200 | 26 343 654 |
| 06 févr. 2024 | 279,800 | 292,600 | 279,600 | 290,800 | 290,800 | 28 856 902 |
| 05 févr. 2024 | 278,400 | 283,400 | 273,800 | 279,600 | 279,600 | 20 456 590 |
| 02 févr. 2024 | 284,600 | 287,600 | 275,000 | 279,400 | 279,400 | 31 053 753 |
| 01 févr. 2024 | 270,000 | 277,800 | 268,000 | 271,600 | 271,600 | 17 329 472 |
| 31 janv. 2024 | 273,800 | 278,000 | 268,400 | 270,600 | 270,600 | 20 052 974 |
| 30 janv. 2024 | 277,200 | 280,000 | 273,000 | 273,800 | 273,800 | 21 505 998 |
| 29 janv. 2024 | 286,000 | 288,400 | 279,400 | 282,000 | 282,000 | 20 159 014 |
| 26 janv. 2024 | 288,200 | 290,200 | 281,200 | 282,800 | 282,800 | 24 815 795 |
| 25 janv. 2024 | 285,000 | 292,000 | 280,800 | 290,800 | 290,800 | 34 160 783 |
| 24 janv. 2024 | 279,600 | 284,400 | 272,200 | 281,800 | 281,800 | 33 863 638 |
| 23 janv. 2024 | 266,800 | 278,200 | 263,200 | 272,000 | 272,000 | 35 610 787 |
| 22 janv. 2024 | 270,600 | 271,600 | 260,200 | 262,200 | 262,200 | 33 654 810 |
| 19 janv. 2024 | 275,000 | 282,600 | 268,200 | 271,200 | 271,200 | 26 897 479 |
| 18 janv. 2024 | 274,600 | 279,200 | 271,200 | 277,600 | 277,600 | 24 604 079 |
| 17 janv. 2024 | 277,000 | 278,800 | 272,200 | 274,600 | 274,600 | 36 114 167 |
| 16 janv. 2024 | 283,800 | 288,800 | 280,000 | 282,400 | 282,400 | 22 236 094 |
| 15 janv. 2024 | 290,000 | 293,800 | 287,600 | 289,400 | 289,400 | 16 334 371 |
| 12 janv. 2024 | 285,600 | 293,000 | 284,800 | 288,400 | 288,400 | 15 770 055 |
| 11 janv. 2024 | 280,600 | 292,400 | 280,000 | 287,400 | 287,400 | 20 604 580 |
| 10 janv. 2024 | 282,000 | 285,200 | 276,800 | 280,200 | 280,200 | 19 146 068 |
| 09 janv. 2024 | 286,000 | 289,200 | 283,400 | 283,600 | 283,600 | 16 927 478 |
| 08 janv. 2024 | 294,400 | 294,600 | 285,200 | 288,000 | 288,000 | 16 718 452 |
| 05 janv. 2024 | 295,400 | 296,600 | 289,600 | 292,200 | 292,200 | 23 745 017 |
| 04 janv. 2024 | 304,400 | 304,400 | 298,000 | 298,800 | 298,800 | 20 217 430 |
| 03 janv. 2024 | 294,000 | 301,600 | 292,400 | 300,600 | 300,600 | 20 391 718 |
| 02 janv. 2024 | 300,000 | 305,000 | 294,400 | 296,600 | 296,600 | 23 354 069 |
| 29 déc. 2023 | 295,000 | 295,800 | 289,600 | 293,600 | 293,600 | 19 624 685 |
| 28 déc. 2023 | 285,000 | 295,600 | 284,800 | 293,000 | 293,000 | 37 840 686 |
| 27 déc. 2023 | 282,200 | 291,000 | 282,200 | 285,000 | 285,000 | 64 471 032 |
| 22 déc. 2023 | 317,000 | 317,000 | 263,600 | 274,000 | 274,000 | 147 014 902 |
| 21 déc. 2023 | 309,200 | 313,600 | 309,000 | 312,600 | 312,600 | 10 167 030 |
| 20 déc. 2023 | 316,200 | 318,200 | 312,200 | 314,200 | 314,200 | 14 187 408 |
| 19 déc. 2023 | 311,000 | 314,400 | 306,600 | 311,800 | 311,800 | 12 530 326 |
| 18 déc. 2023 | 309,600 | 312,600 | 309,600 | 311,600 | 311,600 | 12 094 993 |
| 15 déc. 2023 | 311,000 | 319,400 | 309,000 | 314,400 | 314,400 | 30 917 917 |
| 14 déc. 2023 | 310,000 | 314,000 | 304,600 | 306,400 | 306,400 | 17 198 776 |
| 13 déc. 2023 | 309,600 | 310,800 | 304,400 | 307,000 | 307,000 | 14 145 125 |
| 12 déc. 2023 | 307,000 | 311,800 | 306,200 | 311,400 | 311,400 | 12 995 914 |
| 11 déc. 2023 | 300,800 | 308,600 | 298,400 | 307,200 | 307,200 | 18 402 157 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
