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
2024-12-30 51.68 51.89 51.16 51.21 0.0M
2024-12-27 51.59 51.79 51.10 51.32 0.0M
2024-12-23 52.03 52.30 51.41 52.25 0.0M
2024-12-20 52.93 53.00 52.02 52.51 0.0M
2024-12-19 52.01 52.34 50.83 51.30 0.0M
2024-12-18 49.92 50.05 49.50 50.05 0.0M
2024-12-17 49.36 50.04 49.21 49.95 0.1M
2024-12-16 49.65 49.80 49.35 49.36 0.0M
2024-12-13 50.15 50.54 49.91 50.35 0.0M
2024-12-12 51.23 51.41 50.13 50.27 0.0M
2024-12-11 49.81 50.49 49.71 50.15 0.0M
2024-12-10 50.33 51.20 49.56 50.36 0.0M
2024-12-09 49.82 53.00 49.79 52.90 0.1M
2024-12-06 50.01 50.35 49.71 49.81 0.0M
2024-12-05 49.46 49.60 49.01 49.50 0.0M
2024-12-04 49.22 49.44 48.51 48.70 0.0M
2024-12-03 49.30 49.50 48.83 49.05 0.0M
2024-12-02 48.51 49.25 48.43 49.10 0.0M
2024-11-29 48.25 49.00 48.17 49.00 0.0M
2024-11-28 48.49 48.85 48.15 48.44 0.0M
2024-11-27 48.95 49.70 48.51 48.61 0.0M
2024-11-26 48.35 48.35 47.80 48.01 0.0M
2024-11-25 48.60 48.70 48.01 48.50 0.0M
2024-11-22 49.35 49.40 48.80 49.04 0.0M
2024-11-21 49.84 49.95 49.40 49.65 0.0M
2024-11-20 49.78 49.91 49.56 49.90 0.0M
2024-11-19 49.40 49.49 48.51 48.78 0.0M
2024-11-18 49.15 49.60 48.96 49.10 0.0M
2024-11-15 48.97 49.10 48.20 48.80 0.0M
2024-11-14 48.92 49.42 48.71 49.10 0.0M
2024-11-13 48.15 49.49 47.16 47.60 0.1M
2024-11-12 48.90 48.90 47.90 47.90 0.0M
2024-11-11 49.36 49.90 49.01 49.20 0.0M
2024-11-08 50.38 50.49 49.36 49.80 0.0M
2024-11-07 50.85 52.39 50.60 52.10 0.0M
2024-11-06 50.05 50.48 49.48 50.01 0.1M
2024-11-05 49.96 50.49 49.90 50.30 0.0M
2024-11-04 49.59 49.92 49.11 49.31 0.0M
2024-11-01 49.25 50.00 49.25 49.79 0.0M
2024-10-31 48.30 48.61 47.50 48.22 0.0M
2024-10-30 48.91 49.00 48.61 48.94 0.0M
2024-10-29 49.51 50.37 49.41 49.61 0.0M
2024-10-28 49.65 50.00 49.41 49.83 0.0M
2024-10-25 49.81 50.49 49.75 50.00 0.0M
2024-10-24 50.01 50.42 49.66 50.00 0.0M
2024-10-23 51.02 51.19 50.35 50.80 0.0M
2024-10-22 49.83 50.99 49.62 50.20 0.0M
2024-10-21 49.63 50.30 49.40 50.20 0.0M
2024-10-18 50.75 51.49 50.30 50.64 0.0M
2024-10-17 49.78 49.78 48.30 48.50 0.0M
2024-10-16 49.48 49.95 48.87 49.70 0.0M
2024-10-15 50.00 50.00 48.61 49.00 0.1M
2024-10-14 51.55 52.20 50.89 50.91 0.0M
2024-10-11 51.60 52.60 50.85 52.60 0.0M
2024-10-10 51.93 52.14 50.75 51.59 0.0M
2024-10-09 51.62 52.39 50.53 52.25 0.0M
2024-10-08 52.40 53.20 50.75 51.06 0.1M
2024-10-07 55.76 57.00 55.57 57.00 0.1M
2024-10-04 55.34 55.66 54.86 55.00 0.0M
2024-10-03 54.18 55.48 53.43 54.19 0.1M
2024-10-02 54.11 55.09 53.67 55.00 0.2M
2024-10-01 49.90 51.80 49.76 51.80 0.1M
2024-09-30 52.18 52.49 49.71 50.00 0.1M
2024-09-27 50.01 51.28 49.81 51.05 0.1M
2024-09-26 48.57 51.30 48.57 51.30 0.1M
2024-09-25 46.71 47.44 46.00 47.37 0.0M
2024-09-24 45.94 48.25 45.93 47.90 0.1M
2024-09-23 44.41 45.42 44.41 45.00 0.0M
2024-09-20 44.47 44.85 44.26 44.26 0.0M
2024-09-19 44.63 45.10 44.51 45.10 0.0M
2024-09-18 43.43 43.80 43.36 43.80 0.0M
2024-09-17 43.75 44.00 43.51 43.51 0.0M
2024-09-16 43.47 43.69 43.21 43.30 0.0M
2024-09-13 43.13 43.43 42.96 43.20 0.0M
2024-09-12 43.50 43.58 42.96 43.01 0.0M
2024-09-11 42.51 43.50 42.41 43.30 0.0M
2024-09-10 43.01 43.01 42.26 42.61 0.0M
2024-09-09 42.47 43.40 42.45 43.40 0.0M
2024-09-06 43.60 43.60 42.13 42.20 0.0M
2024-09-05 43.41 43.41 42.81 43.05 0.0M
2024-09-04 43.35 43.51 42.93 43.21 0.0M
2024-09-03 43.71 44.00 43.31 43.31 0.0M
2024-09-02 43.90 43.95 43.50 43.51 0.0M
2024-08-30 44.42 44.63 43.71 43.89 0.0M
2024-08-29 43.21 43.80 43.21 43.40 0.0M
2024-08-28 43.11 43.30 42.60 42.90 0.0M
2024-08-27 43.71 43.90 43.50 43.50 0.0M
2024-08-26 43.40 44.40 43.29 43.40 0.0M
2024-08-23 43.26 43.50 42.87 43.40 0.0M
2024-08-22 42.91 43.50 42.51 43.40 0.0M
2024-08-21 42.72 43.19 42.60 43.19 0.0M
2024-08-20 42.93 43.10 42.01 42.01 0.0M
2024-08-19 43.16 43.69 43.10 43.11 0.0M
2024-08-16 43.86 44.10 43.06 44.00 0.0M
2024-08-15 42.93 43.79 42.69 43.25 0.0M
2024-08-14 43.63 44.30 41.80 43.00 0.1M
2024-08-13 44.44 44.80 44.22 44.55 0.0M
2024-08-12 43.91 44.90 43.71 44.30 0.0M
2024-08-09 43.31 43.72 43.21 43.40 0.0M
2024-08-08 43.41 43.94 43.01 43.50 0.0M
2024-08-07 42.77 42.87 42.22 42.22 0.0M
2024-08-06 41.01 41.81 41.01 41.40 0.0M
2024-08-05 41.31 41.90 40.06 41.69 0.1M
2024-08-02 42.13 42.69 41.51 42.22 0.0M
2024-08-01 43.24 43.50 42.71 43.00 0.0M
2024-07-31 42.91 43.38 42.51 42.65 0.0M
2024-07-30 41.89 41.95 41.61 41.61 0.0M
2024-07-29 42.21 42.50 41.96 42.10 0.0M
2024-07-26 41.88 42.20 41.40 42.20 0.0M
2024-07-25 41.71 41.80 40.70 41.60 0.0M
2024-07-24 43.00 43.25 42.45 42.45 0.0M
2024-07-23 43.50 43.50 43.04 43.30 0.0M
2024-07-22 43.78 44.44 43.66 44.44 0.0M
2024-07-19 42.74 43.09 42.10 42.80 0.0M
2024-07-18 43.23 43.48 42.54 42.80 0.0M
2024-07-17 44.04 44.04 43.01 43.01 0.0M
2024-07-16 44.94 44.96 44.01 44.41 0.0M
2024-07-15 45.81 46.12 44.80 45.16 0.0M
2024-07-12 46.50 46.82 46.33 46.40 0.0M
2024-07-11 45.26 45.77 45.14 45.60 0.0M
2024-07-10 44.61 45.00 44.44 45.00 0.0M
2024-07-09 44.75 45.32 44.66 45.25 0.0M
2024-07-08 44.78 44.78 44.33 44.69 0.0M
2024-07-05 45.29 45.30 44.25 44.70 0.0M
2024-07-04 44.95 45.39 44.90 45.21 0.0M
2024-07-03 44.69 45.37 44.69 44.90 0.0M
2024-07-02 43.91 44.20 43.40 44.20 0.0M
2024-07-01 44.11 45.00 44.11 44.46 0.0M
2024-06-28 44.68 44.90 44.11 44.40 0.0M
2024-06-27 44.99 44.99 44.40 44.42 0.0M
2024-06-26 45.46 45.80 45.21 45.35 0.0M
2024-06-25 45.74 45.74 45.01 45.04 0.0M
2024-06-24 45.20 46.00 44.92 46.00 0.0M
2024-06-21 45.77 45.95 45.46 45.52 0.0M
2024-06-20 45.97 46.46 45.80 46.10 0.0M
2024-06-19 46.19 46.70 45.66 46.00 0.0M
2024-06-18 45.01 45.50 44.71 45.25 0.0M
2024-06-17 45.61 45.88 45.21 45.26 0.0M
2024-06-14 45.26 45.70 44.80 45.10 0.0M
2024-06-13 44.36 45.13 44.33 44.85 0.0M
2024-06-12 44.16 44.44 44.00 44.00 0.0M
2024-06-11 44.55 44.69 43.91 43.91 0.0M
2024-06-10 43.69 44.50 43.66 44.46 0.0M
2024-06-07 44.01 44.30 43.68 43.68 0.0M
2024-06-06 44.57 45.20 44.40 45.20 0.0M
2024-06-05 45.01 45.20 44.40 44.90 0.0M
2024-06-04 44.20 44.90 44.05 44.40 0.0M
2024-06-03 44.07 44.31 43.40 43.80 0.2M
2024-05-31 43.80 43.80 42.40 42.90 0.0M
2024-05-30 43.49 44.20 43.31 44.00 0.0M
2024-05-29 43.99 44.00 43.50 43.70 0.1M
2024-05-28 44.67 44.90 44.37 44.83 0.1M
2024-05-27 43.89 44.70 43.61 44.41 0.0M
2024-05-24 44.78 44.82 44.15 44.82 0.0M
2024-05-23 45.13 45.45 44.61 44.65 0.0M
2024-05-22 45.40 45.60 44.90 45.20 0.0M
2024-05-21 45.11 45.60 44.76 45.60 0.0M
2024-05-20 46.60 46.99 46.06 46.98 0.0M
2024-05-17 46.95 47.30 46.05 47.15 0.0M
2024-05-16 47.02 47.80 46.56 47.80 0.0M
2024-05-15 47.01 47.79 47.01 47.40 0.0M
2024-05-14 45.35 48.20 44.97 47.20 0.1M
2024-05-13 44.71 45.88 44.61 45.50 0.0M
2024-05-10 44.05 44.34 43.81 44.03 0.0M
2024-05-09 43.61 44.44 43.61 44.10 0.0M
2024-05-08 43.17 43.17 42.70 43.10 0.0M
2024-05-07 43.86 43.86 43.09 43.70 0.0M
2024-05-06 43.74 44.38 43.68 44.00 0.0M
2024-05-03 43.50 43.82 43.20 43.82 0.0M
2024-05-02 42.71 44.30 42.60 44.20 0.1M
2024-04-30 41.31 41.75 40.82 40.82 0.0M
2024-04-29 41.49 41.75 41.00 41.10 0.0M
2024-04-26 41.58 41.80 41.21 41.50 0.0M
2024-04-25 40.48 40.60 40.01 40.60 0.0M
2024-04-24 40.83 41.27 40.43 41.00 0.0M
2024-04-23 39.31 39.94 39.31 39.85 0.0M
2024-04-22 38.33 38.66 38.13 38.66 0.0M
2024-04-19 36.44 36.61 36.16 36.50 0.0M
2024-04-18 36.38 36.65 36.20 36.51 0.0M
2024-04-17 36.10 36.33 35.71 35.89 0.0M
2024-04-16 36.39 36.48 35.90 36.10 0.0M
2024-04-15 36.50 36.60 35.93 36.00 0.0M
2024-04-12 37.17 37.40 36.20 36.21 0.0M
2024-04-11 37.29 37.55 37.01 37.20 0.0M
2024-04-10 36.57 37.00 36.52 36.69 0.0M
2024-04-09 35.85 36.13 35.71 35.98 0.0M
2024-04-08 36.15 36.90 35.85 36.22 0.0M
2024-04-05 36.73 36.75 36.27 36.40 0.0M
2024-04-04 36.28 36.70 36.08 36.50 0.0M
2024-04-03 36.66 36.78 36.30 36.52 0.0M
2024-04-02 36.70 37.07 36.57 36.70 0.0M
2024-03-28 35.92 36.31 35.80 36.00 0.0M
2024-03-27 35.85 36.00 35.51 35.70 0.1M
2024-03-26 35.21 35.40 34.80 34.95 0.0M
2024-03-25 34.00 34.29 33.70 33.99 0.0M
2024-03-22 34.03 34.33 33.86 33.86 0.0M
2024-03-21 34.10 34.20 33.52 33.95 0.0M
2024-03-20 33.99 34.70 33.01 33.91 0.1M
2024-03-19 33.73 33.89 33.30 33.88 0.0M
2024-03-18 34.02 34.18 33.71 33.99 0.0M
2024-03-15 33.15 33.39 33.01 33.01 0.0M
2024-03-14 33.80 33.93 33.30 33.70 0.0M
2024-03-13 33.92 34.29 33.71 33.80 0.0M
2024-03-12 33.88 34.19 33.60 33.60 0.0M
2024-03-11 32.34 32.89 32.24 32.26 0.0M
2024-03-08 31.74 31.83 31.25 31.60 0.0M
2024-03-07 31.86 32.00 31.22 31.99 0.0M
2024-03-06 32.13 32.39 32.00 32.10 0.0M
2024-03-05 31.72 31.72 31.23 31.31 0.1M
2024-03-04 32.50 32.54 31.80 32.40 0.0M
2024-03-01 32.51 32.79 32.40 32.56 0.1M
2024-02-29 32.61 32.94 32.20 32.27 0.1M
2024-02-28 32.77 32.88 32.10 32.39 0.1M
2024-02-27 33.28 33.81 33.13 33.60 0.0M
2024-02-26 33.83 33.99 33.63 33.63 0.0M
2024-02-23 34.20 34.39 33.82 34.30 0.0M
2024-02-22 34.01 34.40 33.90 34.30 0.0M
2024-02-21 34.20 34.54 33.80 33.90 0.0M
2024-02-20 33.59 33.75 32.91 33.37 0.0M
2024-02-19 33.87 34.10 33.66 34.10 0.0M
2024-02-16 34.71 34.79 34.30 34.50 0.0M
2024-02-15 34.17 34.28 33.68 34.28 0.1M
2024-02-14 34.55 34.89 34.20 34.71 0.0M
2024-02-13 35.10 35.24 34.11 34.35 0.0M
2024-02-12 34.39 35.44 33.81 34.50 0.0M
2024-02-09 33.92 34.40 33.70 34.10 0.0M
2024-02-08 34.10 34.17 33.51 33.61 0.0M
2024-02-07 34.59 35.04 34.33 34.50 0.0M
2024-02-06 34.45 35.20 34.36 35.20 0.0M
2024-02-05 33.02 33.99 32.82 33.51 0.0M
2024-02-02 32.67 32.89 32.43 32.57 0.0M
2024-02-01 32.18 32.40 31.91 31.91 0.0M
2024-01-31 31.97 32.47 31.67 32.21 0.0M
2024-01-30 32.50 32.51 32.06 32.11 0.0M
2024-01-29 33.11 33.54 32.71 33.24 0.0M
2024-01-26 33.59 33.89 33.09 33.80 0.0M
2024-01-25 34.02 34.47 33.91 34.25 0.1M
2024-01-24 32.78 33.87 32.64 33.60 0.1M
2024-01-23 31.95 33.62 31.75 33.30 0.1M
2024-01-22 30.76 31.50 30.52 31.20 0.1M
2024-01-19 31.66 32.48 31.53 32.48 0.0M
2024-01-18 32.39 32.77 32.05 32.71 0.0M
2024-01-17 32.26 32.49 32.06 32.42 0.0M
2024-01-16 33.28 33.29 32.63 33.00 0.0M
2024-01-15 33.67 33.84 33.32 33.32 0.0M
2024-01-12 33.41 34.00 33.22 33.87 0.0M
2024-01-11 33.53 33.69 33.12 33.51 0.0M
2024-01-10 32.70 33.06 32.51 32.65 0.0M
2024-01-09 33.39 33.43 32.92 33.19 0.0M
2024-01-08 33.69 34.00 33.41 34.00 0.0M
2024-01-05 34.24 34.39 33.94 34.30 0.0M
2024-01-04 35.11 35.24 34.41 34.88 0.0M
2024-01-03 35.02 35.60 34.85 35.20 0.0M
2024-01-02 34.03 34.50 34.03 34.40 0.0M