Tencent Holdings Limited - Price History

Monthly price history for 0700.HK (Tencent Holdings Limited)

DateAdjusted priceReal price
September 2021 488.00 HKD 488.00 HKD
August 2021 481.20 HKD 481.20 HKD
July 2021 479.00 HKD 479.00 HKD
June 2021 584.00 HKD 584.00 HKD
May 2021 619.00 HKD 619.00 HKD
April 2021 621.31 HKD 623.00 HKD
March 2021 608.34 HKD 610.00 HKD
February 2021 660.70 HKD 662.50 HKD
January 2021 679.65 HKD 681.50 HKD
December 2020 564.46 HKD 566.00 HKD
November 2020 561.47 HKD 563.00 HKD
October 2020 589.39 HKD 591.00 HKD
September 2020 510.11 HKD 511.50 HKD
August 2020 529.06 HKD 530.50 HKD
July 2020 532.55 HKD 534.00 HKD
June 2020 497.24 HKD 498.60 HKD
May 2020 409.28 HKD 410.40 HKD
April 2020 414.71 HKD 417.00 HKD
March 2020 378.11 HKD 380.20 HKD
February 2020 383.88 HKD 386.00 HKD
January 2020 370.95 HKD 373.00 HKD
December 2019 373.53 HKD 375.60 HKD
November 2019 329.98 HKD 331.80 HKD
October 2019 319.04 HKD 320.80 HKD
September 2019 328.38 HKD 330.20 HKD
August 2019 323.01 HKD 324.80 HKD
July 2019 366.18 HKD 368.20 HKD
June 2019 350.66 HKD 352.60 HKD
May 2019 324.21 HKD 326.00 HKD
April 2019 384.81 HKD 388.00 HKD
March 2019 358.03 HKD 361.00 HKD
February 2019 333.04 HKD 335.80 HKD
January 2019 343.16 HKD 346.00 HKD
December 2018 311.42 HKD 314.00 HKD
November 2018 309.44 HKD 312.00 HKD
October 2018 264.81 HKD 267.00 HKD
September 2018 320.54 HKD 323.20 HKD
August 2018 337.21 HKD 340.00 HKD
July 2018 352.28 HKD 355.20 HKD
June 2018 390.56 HKD 393.80 HKD
May 2018 395.92 HKD 399.20 HKD
April 2018 386.96 HKD 391.00 HKD
March 2018 405.36 HKD 409.60 HKD
February 2018 427.73 HKD 432.20 HKD
January 2018 458.81 HKD 463.60 HKD
December 2017 401.80 HKD 406.00 HKD
November 2017 393.88 HKD 398.00 HKD
October 2017 346.18 HKD 349.80 HKD
September 2017 332.72 HKD 336.20 HKD
August 2017 325.60 HKD 329.00 HKD
July 2017 310.16 HKD 313.40 HKD
June 2017 276.31 HKD 279.20 HKD
May 2017 264.83 HKD 267.60 HKD
April 2017 240.33 HKD 243.40 HKD
March 2017 219.99 HKD 222.80 HKD
February 2017 204.39 HKD 207.00 HKD
January 2017 201.82 HKD 204.40 HKD
December 2016 187.30 HKD 189.70 HKD
November 2016 191.25 HKD 193.70 HKD
October 2016 203.20 HKD 205.80 HKD
September 2016 210.31 HKD 213.00 HKD
August 2016 199.25 HKD 201.80 HKD
July 2016 184.14 HKD 186.50 HKD
June 2016 173.88 HKD 176.10 HKD
May 2016 171.11 HKD 173.30 HKD
April 2016 156.42 HKD 158.90 HKD
March 2016 155.93 HKD 158.40 HKD
February 2016 139.69 HKD 141.90 HKD
January 2016 142.64 HKD 144.90 HKD
December 2015 150.12 HKD 152.50 HKD
November 2015 151.90 HKD 154.30 HKD
October 2015 144.32 HKD 146.60 HKD
September 2015 127.29 HKD 129.30 HKD
August 2015 129.75 HKD 131.80 HKD
July 2015 142.45 HKD 144.70 HKD
June 2015 152.29 HKD 154.70 HKD
May 2015 153.27 HKD 155.70 HKD
April 2015 158.04 HKD 160.90 HKD
March 2015 144.58 HKD 147.20 HKD
February 2015 133.48 HKD 135.90 HKD
January 2015 129.65 HKD 132.00 HKD
December 2014 110.50 HKD 112.50 HKD
November 2014 121.80 HKD 124.00 HKD
October 2014 121.40 HKD 123.60 HKD
September 2014 113.45 HKD 115.50 HKD
August 2014 124.25 HKD 126.50 HKD
July 2014 126.12 HKD 128.40 HKD
June 2014 116.10 HKD 118.20 HKD
May 2014 107.36 HKD 109.30 HKD
April 2014 94.71 HKD 96.64 HKD
March 2014 105.75 HKD 107.90 HKD
February 2014 122.02 HKD 124.50 HKD
January 2014 106.53 HKD 108.70 HKD
December 2013 96.95 HKD 98.92 HKD
November 2013 87.89 HKD 89.68 HKD
October 2013 82.95 HKD 84.64 HKD
September 2013 79.74 HKD 81.36 HKD
August 2013 71.27 HKD 72.72 HKD
July 2013 68.96 HKD 70.36 HKD
June 2013 59.63 HKD 60.84 HKD
May 2013 60.33 HKD 61.56 HKD
April 2013 52.00 HKD 53.24 HKD
March 2013 48.21 HKD 49.36 HKD
February 2013 52.39 HKD 53.64 HKD
January 2013 53.02 HKD 54.28 HKD
December 2012 48.84 HKD 50.00 HKD
November 2012 49.46 HKD 50.64 HKD
October 2012 53.52 HKD 54.80 HKD
September 2012 51.61 HKD 52.84 HKD
August 2012 46.30 HKD 47.40 HKD
July 2012 45.28 HKD 46.36 HKD
June 2012 44.15 HKD 45.20 HKD
May 2012 41.69 HKD 42.68 HKD
April 2012 47.47 HKD 48.76 HKD
March 2012 42.17 HKD 43.32 HKD
February 2012 39.33 HKD 40.40 HKD
January 2012 36.93 HKD 37.94 HKD
December 2011 30.39 HKD 31.22 HKD
November 2011 28.27 HKD 29.04 HKD
October 2011 35.65 HKD 36.62 HKD
September 2011 31.97 HKD 32.84 HKD
August 2011 36.02 HKD 37.00 HKD
July 2011 39.48 HKD 40.56 HKD
June 2011 41.12 HKD 42.24 HKD
May 2011 43.57 HKD 44.76 HKD
April 2011 42.92 HKD 44.20 HKD
March 2011 36.80 HKD 37.90 HKD
February 2011 40.01 HKD 41.20 HKD
January 2011 39.23 HKD 40.40 HKD
December 2010 33.34 HKD 34.34 HKD
November 2010 33.54 HKD 34.54 HKD
October 2010 34.47 HKD 35.50 HKD
September 2010 32.94 HKD 33.92 HKD
August 2010 27.64 HKD 28.46 HKD
July 2010 29.07 HKD 29.94 HKD
June 2010 25.34 HKD 26.10 HKD
May 2010 29.17 HKD 30.04 HKD
April 2010 31.71 HKD 32.68 HKD
March 2010 30.24 HKD 31.16 HKD
February 2010 29.54 HKD 30.44 HKD
January 2010 28.18 HKD 29.04 HKD
December 2009 32.04 HKD 33.02 HKD
November 2009 27.81 HKD 28.66 HKD
October 2009 26.61 HKD 27.42 HKD
September 2009 24.47 HKD 25.22 HKD
August 2009 22.38 HKD 23.06 HKD
July 2009 20.30 HKD 20.92 HKD
June 2009 17.56 HKD 18.09 HKD
May 2009 16.77 HKD 17.28 HKD
April 2009 13.37 HKD 13.80 HKD
March 2009 11.13 HKD 11.48 HKD
February 2009 8.71 HKD 8.99 HKD
January 2009 9.38 HKD 9.68 HKD
December 2008 9.69 HKD 10.00 HKD
November 2008 8.24 HKD 8.50 HKD
October 2008 10.66 HKD 11.00 HKD
September 2008 10.76 HKD 11.10 HKD
August 2008 12.99 HKD 13.40 HKD
July 2008 13.48 HKD 13.91 HKD
June 2008 11.69 HKD 12.06 HKD
May 2008 12.73 HKD 13.14 HKD
April 2008 9.96 HKD 10.31 HKD
March 2008 8.55 HKD 8.85 HKD
February 2008 9.61 HKD 9.94 HKD
January 2008 8.94 HKD 9.25 HKD
December 2007 11.60 HKD 12.00 HKD
November 2007 11.31 HKD 11.70 HKD
October 2007 12.76 HKD 13.20 HKD
September 2007 9.70 HKD 10.04 HKD
August 2007 7.83 HKD 8.10 HKD
July 2007 7.00 HKD 7.24 HKD
June 2007 6.08 HKD 6.29 HKD
May 2007 6.51 HKD 6.74 HKD
April 2007 5.19 HKD 5.37 HKD
March 2007 4.93 HKD 5.10 HKD
February 2007 5.13 HKD 5.31 HKD
January 2007 5.87 HKD 6.07 HKD
December 2006 5.35 HKD 5.54 HKD
November 2006 4.16 HKD 4.30 HKD
October 2006 3.60 HKD 3.73 HKD
September 2006 3.47 HKD 3.59 HKD
August 2006 3.29 HKD 3.40 HKD
July 2006 2.87 HKD 2.97 HKD
June 2006 3.17 HKD 3.28 HKD
May 2006 3.25 HKD 3.36 HKD
April 2006 3.02 HKD 3.13 HKD
March 2006 2.52 HKD 2.61 HKD
February 2006 2.03 HKD 2.10 HKD
January 2006 1.93 HKD 2.00 HKD
December 2005 1.60 HKD 1.66 HKD
November 2005 1.52 HKD 1.57 HKD
October 2005 1.56 HKD 1.61 HKD
September 2005 1.83 HKD 1.89 HKD
August 2005 1.45 HKD 1.50 HKD
July 2005 1.18 HKD 1.22 HKD
June 2005 1.14 HKD 1.18 HKD
May 2005 1.07 HKD 1.11 HKD
April 2005 1.04 HKD 1.08 HKD
March 2005 1.09 HKD 1.13 HKD
February 2005 0.99 HKD 1.02 HKD
January 2005 0.88 HKD 0.91 HKD
December 2004 0.89 HKD 0.93 HKD
November 2004 1.14 HKD 1.18 HKD
October 2004 0.89 HKD 0.92 HKD
September 2004 0.73 HKD 0.76 HKD
August 2004 0.71 HKD 0.74 HKD
July 2004 0.74 HKD 0.77 HKD
June 2004 0.83 HKD 0.86 HKD

0700.HK

Price: 461.80HKD

52 week range price:
412.20
775.50

5-year range yield:
0.21%
0.30%

Forward Dividend Yield: 0.35%

Payout Ratio: 14.63%

Payout Ratio Range:
10.97%
14.63%

Dividend Per Share: 1.60 HKD

Earnings Per Share: 10.94 HKD

P/E Ratio: 47.62

Exchange: HKG

Volume: 27.1 million

Ebitda: -

Market Capitalization: 5.0 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 14

DGR3: 25.97%

DGR5: 27.65%

DGR10: 72.79%

Links: