Tencent Holdings

0700
🏛️ germany →
72.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 48.99 49.20 47.85 48.45 0.1M
2021-12-29 48.85 48.96 48.24 48.96 0.1M
2021-12-28 49.46 49.93 48.92 49.02 0.1M
2021-12-27 51.15 51.63 50.47 51.31 0.0M
2021-12-23 50.45 52.09 50.19 51.68 0.1M
2021-12-22 48.87 49.50 48.24 48.64 0.1M
2021-12-21 48.42 49.98 48.06 49.95 0.0M
2021-12-20 47.74 47.75 46.69 47.46 0.1M
2021-12-17 48.51 48.92 47.24 48.53 0.1M
2021-12-16 49.49 50.25 48.54 48.63 0.1M
2021-12-15 49.94 50.30 48.80 49.77 0.1M
2021-12-14 50.47 50.80 49.60 50.28 0.1M
2021-12-13 51.80 51.80 49.79 50.46 0.1M
2021-12-10 51.29 51.63 50.30 50.87 0.1M
2021-12-09 51.72 52.27 50.79 51.25 0.1M
2021-12-08 51.83 52.34 50.73 51.55 0.1M
2021-12-07 50.81 51.92 50.81 51.58 0.0M
2021-12-06 49.24 50.46 48.35 50.46 0.1M
2021-12-03 50.81 50.99 48.33 48.92 0.2M
2021-12-02 51.55 52.09 50.01 50.96 0.1M
2021-12-01 51.40 52.31 50.48 51.15 0.0M
2021-11-30 50.02 50.96 49.51 50.57 0.1M
2021-11-29 50.78 51.14 50.02 50.18 0.1M
2021-11-26 51.45 51.45 49.51 50.47 0.1M
2021-11-25 52.90 53.19 51.96 52.58 0.0M
2021-11-24 52.59 52.88 50.68 52.41 0.1M
2021-11-23 53.38 53.57 51.78 52.22 0.1M
2021-11-22 54.36 54.69 52.43 53.09 0.1M
2021-11-19 53.98 54.88 53.79 54.16 0.1M
2021-11-18 54.39 54.83 52.90 53.47 0.1M
2021-11-17 55.83 56.07 54.55 54.76 0.1M
2021-11-16 54.35 55.91 54.35 55.71 0.1M
2021-11-15 53.48 53.80 53.10 53.41 0.1M
2021-11-12 52.88 53.59 52.55 53.57 0.1M
2021-11-11 51.99 53.38 51.57 53.29 0.0M
2021-11-10 51.29 52.40 50.27 52.30 0.1M
2021-11-09 49.88 50.47 49.61 50.47 0.1M
2021-11-08 49.45 50.61 49.43 50.18 0.1M
2021-11-05 50.43 50.76 48.73 49.49 0.1M
2021-11-04 51.34 52.22 50.38 51.44 0.0M
2021-11-03 50.22 50.95 49.99 50.80 0.0M
2021-11-02 49.89 50.45 48.58 49.97 0.1M
2021-11-01 50.86 52.27 50.38 52.08 0.1M
2021-10-29 51.95 51.95 50.68 50.86 0.1M
2021-10-28 52.99 52.99 51.66 51.66 0.0M
2021-10-27 52.63 53.37 52.13 52.70 0.1M
2021-10-26 53.94 54.34 52.34 52.70 0.1M
2021-10-25 54.20 54.53 53.63 54.53 0.1M
2021-10-22 54.64 55.13 53.64 53.64 0.0M
2021-10-21 53.87 54.74 53.49 54.45 0.0M
2021-10-20 54.67 55.03 54.14 54.35 0.0M
2021-10-19 53.00 54.88 52.83 54.51 0.1M
2021-10-18 52.70 53.97 52.33 53.64 0.0M
2021-10-15 53.24 53.94 52.66 53.58 0.0M
2021-10-14 53.37 53.37 52.13 52.99 0.0M
2021-10-13 51.92 53.58 51.74 53.58 0.0M
2021-10-12 52.24 52.41 51.15 51.34 0.0M
2021-10-11 53.37 53.37 52.12 52.61 0.1M
2021-10-08 51.93 53.09 51.41 53.09 0.1M
2021-10-07 49.70 53.28 49.70 52.85 0.1M
2021-10-06 48.35 49.02 47.49 49.02 0.0M
2021-10-05 48.16 49.35 48.09 49.11 0.1M
2021-10-04 48.95 49.19 47.75 48.53 0.1M
2021-10-01 50.12 50.24 48.64 49.50 0.0M
2021-09-30 49.69 50.37 49.03 50.37 0.0M
2021-09-29 48.95 50.02 48.54 48.72 0.0M
2021-09-28 50.45 50.67 48.63 49.04 0.0M
2021-09-27 49.26 50.32 48.77 49.69 0.0M
2021-09-24 49.46 49.58 47.96 48.24 0.0M
2021-09-23 49.03 49.66 48.53 49.11 0.1M
2021-09-22 47.37 49.66 47.37 48.91 0.1M
2021-09-21 47.45 48.43 47.32 48.00 0.1M
2021-09-20 48.54 48.70 46.35 46.59 0.2M
2021-09-17 48.59 49.11 48.29 48.64 0.1M
2021-09-16 46.89 48.34 46.84 48.34 0.1M
2021-09-15 48.43 48.43 46.74 48.14 0.1M
2021-09-14 50.02 50.02 49.02 49.13 0.1M
2021-09-13 50.43 50.96 50.00 50.74 0.1M
2021-09-10 51.34 51.83 50.88 51.05 0.1M
2021-09-09 52.27 52.51 50.30 51.83 0.1M
2021-09-08 55.21 55.47 53.38 53.38 0.1M
2021-09-07 54.35 55.61 53.79 55.30 0.1M
2021-09-06 52.85 53.86 52.63 53.85 0.1M
2021-09-03 51.35 51.83 50.75 51.34 0.0M
2021-09-02 52.29 52.66 51.86 52.20 0.1M
2021-09-01 51.50 53.32 51.05 52.90 0.1M
2021-08-31 48.59 51.25 48.59 50.99 0.1M
2021-08-30 48.55 49.31 47.00 48.43 0.2M
2021-08-27 49.87 49.94 48.34 48.43 0.1M
2021-08-26 49.97 50.36 49.51 49.69 0.1M
2021-08-25 50.81 51.02 49.50 50.64 0.1M
2021-08-24 49.13 51.86 48.73 51.21 0.3M
2021-08-23 46.64 47.55 45.62 47.32 0.2M
2021-08-20 45.37 46.88 44.75 46.59 0.1M
2021-08-19 46.06 46.16 44.20 44.70 0.2M
2021-08-18 46.35 48.29 45.78 47.56 0.2M
2021-08-17 46.11 47.07 45.34 46.01 0.2M
2021-08-16 47.88 48.04 47.08 47.54 0.2M
2021-08-13 49.32 50.09 49.03 49.79 0.1M
2021-08-12 51.25 51.38 50.08 50.96 0.1M
2021-08-11 51.43 51.81 50.77 51.73 0.1M
2021-08-10 51.26 52.34 50.99 51.64 0.1M
2021-08-09 48.88 50.69 48.44 49.90 0.2M
2021-08-06 48.16 48.72 47.17 47.85 0.1M
2021-08-05 46.95 47.94 45.62 47.31 0.3M
2021-08-04 48.24 48.72 47.70 48.72 0.2M
2021-08-03 47.35 47.54 46.21 46.78 0.4M
2021-08-02 49.68 51.24 49.08 50.49 0.1M
2021-07-30 49.74 50.57 49.40 50.47 0.1M
2021-07-29 51.34 53.32 50.14 50.67 0.3M
2021-07-28 46.34 51.34 45.72 50.57 0.4M
2021-07-27 48.51 48.84 45.81 48.43 0.6M
2021-07-26 52.31 53.08 48.54 49.66 0.5M
2021-07-23 57.36 57.36 54.56 55.52 0.1M
2021-07-22 57.45 57.75 56.89 57.75 0.0M
2021-07-21 56.62 57.65 56.31 57.57 0.0M
2021-07-20 57.50 57.94 56.98 57.60 0.0M
2021-07-19 58.22 58.37 56.97 57.85 0.1M
2021-07-16 59.97 59.97 58.43 58.87 0.0M
2021-07-15 59.88 60.17 59.22 59.78 0.1M
2021-07-14 59.34 59.89 58.67 59.11 0.1M
2021-07-13 58.33 59.16 58.03 58.82 0.1M
2021-07-12 56.10 57.56 55.53 55.82 0.1M
2021-07-09 56.97 58.24 56.50 57.84 0.1M
2021-07-08 56.05 56.23 54.97 55.81 0.2M
2021-07-07 57.65 58.09 57.20 57.29 0.2M
2021-07-06 58.24 59.33 58.11 59.33 0.1M
2021-07-05 58.23 58.62 57.70 58.00 0.2M
2021-07-02 60.66 61.63 60.36 61.05 0.0M
2021-07-01 61.34 62.11 60.86 61.44 0.0M
2021-06-30 61.86 61.87 60.97 61.34 0.1M
2021-06-29 62.01 62.70 61.60 62.25 0.0M
2021-06-28 62.52 63.28 61.95 62.72 0.0M
2021-06-25 62.59 63.09 62.34 63.09 0.0M
2021-06-24 61.24 61.67 60.66 61.49 0.0M
2021-06-23 60.51 61.54 60.37 61.34 0.0M
2021-06-22 60.64 60.83 59.99 60.57 0.1M
2021-06-21 61.70 62.31 61.16 61.84 0.0M
2021-06-18 62.87 63.57 62.80 63.28 0.0M
2021-06-17 61.95 64.06 61.46 64.06 0.0M
2021-06-16 61.30 62.41 61.24 62.41 0.0M
2021-06-15 61.74 62.11 61.30 61.31 0.0M
2021-06-14 61.70 62.11 61.55 61.96 0.0M
2021-06-11 61.96 61.96 61.15 61.96 0.0M
2021-06-10 61.44 63.08 61.34 62.51 0.0M
2021-06-09 61.96 62.29 61.36 61.63 0.0M
2021-06-08 61.35 62.39 61.34 61.97 0.0M
2021-06-07 62.23 62.29 61.44 62.08 0.0M
2021-06-04 62.61 64.06 62.47 63.58 0.0M
2021-06-03 63.94 63.94 62.60 63.04 0.0M
2021-06-02 64.76 64.82 64.06 64.54 0.0M
2021-06-01 63.98 64.84 63.68 64.82 0.0M
2021-05-31 62.44 63.67 62.14 63.67 0.0M
2021-05-28 62.33 62.74 61.69 62.15 0.0M
2021-05-27 62.66 62.97 62.02 62.60 0.1M
2021-05-26 62.96 63.67 61.95 63.09 0.1M
2021-05-25 62.48 62.74 61.83 62.44 0.0M
2021-05-24 60.28 61.05 59.75 60.95 0.0M
2021-05-21 60.26 61.03 59.51 59.64 0.1M
2021-05-20 62.32 63.28 60.93 61.34 0.1M
2021-05-19 62.59 62.98 61.45 62.66 0.1M
2021-05-18 61.92 63.45 61.64 63.05 0.0M
2021-05-17 62.17 62.60 61.47 62.51 0.0M
2021-05-14 60.20 61.44 59.60 61.44 0.0M
2021-05-13 60.48 61.13 59.29 59.31 0.0M
2021-05-12 61.48 62.11 60.49 60.49 0.0M
2021-05-11 59.82 61.38 57.87 60.71 0.2M
2021-05-10 61.16 61.64 59.22 59.73 0.1M
2021-05-07 62.51 63.46 61.97 62.12 0.1M
2021-05-06 63.47 63.54 62.52 63.38 0.0M
2021-05-05 63.41 64.16 63.29 63.78 0.0M
2021-05-04 64.61 64.92 62.67 63.92 0.1M
2021-05-03 64.54 65.22 64.36 65.01 0.0M
2021-04-30 64.07 64.74 63.82 64.35 0.0M
2021-04-29 65.02 65.61 63.83 65.61 0.0M
2021-04-28 64.97 65.59 64.44 65.09 0.0M
2021-04-27 64.73 65.22 64.21 65.22 0.0M
2021-04-26 65.49 65.51 63.83 64.83 0.1M
2021-04-23 65.32 66.39 64.85 66.29 0.0M
2021-04-22 64.72 65.85 64.06 65.52 0.0M
2021-04-21 63.59 64.64 63.11 64.64 0.0M
2021-04-20 64.97 64.97 63.10 64.05 0.0M
2021-04-19 65.89 65.92 64.07 64.35 0.1M
2021-04-16 65.61 66.96 65.44 65.88 0.1M
2021-04-15 64.17 65.99 63.88 65.68 0.1M
2021-04-14 64.92 66.06 64.33 64.84 0.1M
2021-04-13 64.34 65.90 63.65 65.31 0.1M
2021-04-12 64.15 64.86 63.68 64.69 0.1M
2021-04-09 64.88 65.45 64.54 64.93 0.1M
2021-04-08 65.52 66.13 64.78 65.83 0.1M
2021-04-07 66.97 66.97 62.41 64.54 0.6M
2021-04-06 69.40 69.83 68.23 69.58 0.1M
2021-04-01 67.93 70.17 67.69 68.72 0.1M
2021-03-31 65.60 66.49 64.84 66.49 0.0M
2021-03-30 65.19 65.89 64.55 65.22 0.0M
2021-03-29 64.69 65.99 63.90 65.11 0.1M
2021-03-26 65.86 66.67 64.07 66.10 0.1M
2021-03-25 63.98 65.03 63.21 64.25 0.1M
2021-03-24 65.63 67.04 62.70 63.57 0.1M
2021-03-23 66.23 66.97 65.71 66.97 0.0M
2021-03-22 66.86 67.75 66.20 67.47 0.0M
2021-03-19 65.99 67.70 65.52 67.70 0.0M
2021-03-18 67.51 67.93 65.61 66.10 0.0M
2021-03-17 65.79 66.29 64.06 65.03 0.1M
2021-03-16 66.01 67.36 66.00 66.95 0.0M
2021-03-15 66.23 67.94 65.33 67.94 0.1M
2021-03-12 71.04 71.04 66.49 67.85 0.1M
2021-03-11 70.85 72.50 70.66 71.92 0.1M
2021-03-10 69.04 70.27 68.43 69.11 0.0M
2021-03-09 66.61 71.82 66.01 71.34 0.1M
2021-03-08 68.25 68.90 66.71 67.94 0.1M
2021-03-05 71.96 72.07 68.72 70.86 0.1M
2021-03-04 72.01 72.83 69.89 70.66 0.1M
2021-03-03 74.34 74.92 72.05 73.09 0.0M
2021-03-02 73.37 73.38 72.02 72.31 0.0M
2021-03-01 72.13 74.35 71.50 74.23 0.1M
2021-02-26 68.84 71.05 67.57 70.27 0.1M
2021-02-25 72.04 72.04 68.14 68.99 0.1M
2021-02-24 71.15 71.95 69.89 71.53 0.1M
2021-02-23 73.49 73.56 69.43 72.94 0.2M
2021-02-22 74.59 74.59 71.83 72.02 0.1M
2021-02-19 77.03 77.55 76.29 77.07 0.0M
2021-02-18 78.08 78.12 75.32 77.03 0.1M
2021-02-17 78.92 79.10 77.46 79.10 0.1M
2021-02-16 77.46 78.21 76.72 77.00 0.1M
2021-02-15 79.59 80.45 79.10 79.98 0.0M
2021-02-12 79.09 79.87 78.73 79.40 0.0M
2021-02-11 78.61 79.48 78.14 79.10 0.0M
2021-02-10 78.95 79.09 77.68 78.14 0.0M
2021-02-09 76.84 78.81 76.11 78.62 0.1M
2021-02-08 76.92 77.63 76.20 76.86 0.0M
2021-02-05 77.45 77.55 76.29 76.92 0.1M
2021-02-04 76.68 77.45 75.92 77.44 0.0M
2021-02-03 76.52 77.23 75.51 76.10 0.1M
2021-02-02 75.71 76.68 74.54 76.58 0.1M
2021-02-01 73.79 75.69 73.05 75.68 0.1M
2021-01-29 72.01 72.20 70.28 71.72 0.1M
2021-01-28 71.63 72.67 68.21 72.40 0.1M
2021-01-27 73.92 73.92 70.47 70.47 0.1M
2021-01-26 74.64 75.20 72.80 73.67 0.1M
2021-01-25 76.56 78.38 74.75 76.68 0.2M
2021-01-22 71.22 72.41 70.20 72.02 0.1M
2021-01-21 70.75 71.19 69.01 70.83 0.1M
2021-01-20 69.31 71.15 69.31 70.74 0.1M
2021-01-19 67.72 68.82 67.27 68.82 0.1M
2021-01-18 67.44 68.18 66.89 67.39 0.1M
2021-01-15 65.87 66.46 64.75 65.63 0.1M
2021-01-14 64.00 65.51 63.83 64.54 0.1M
2021-01-13 61.25 63.09 60.19 62.53 0.1M
2021-01-12 61.04 61.43 60.24 60.92 0.1M
2021-01-11 61.20 61.20 59.70 60.47 0.1M
2021-01-08 58.08 61.71 57.27 61.05 0.3M
2021-01-07 58.05 58.67 56.69 57.38 0.2M
2021-01-06 60.52 60.83 56.78 58.13 0.1M
2021-01-05 59.00 60.57 59.00 60.56 0.1M
2021-01-04 59.11 59.12 57.75 57.81 0.1M