Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 487.80
-7.20 (-1.45%)
At close: Apr 2, 2026
LON:0Z4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 488.60 | 488.60 | 485.20 | 487.80 | 487.80 | -1.45% | 474 |
| Apr 1, 2026 | 497.00 | 500.50 | 495.00 | 495.00 | 495.00 | 2.19% | 1,429 |
| Mar 31, 2026 | 484.00 | 491.00 | 480.40 | 484.40 | 484.40 | 0.58% | 2,218 |
| Mar 30, 2026 | 482.40 | 484.20 | 475.60 | 481.60 | 481.60 | -2.23% | 3,497 |
| Mar 27, 2026 | 495.60 | 495.60 | 491.20 | 492.60 | 492.60 | -0.57% | 1,114 |
| Mar 26, 2026 | 498.40 | 498.40 | 495.00 | 495.40 | 495.40 | -1.90% | 319 |
| Mar 25, 2026 | 504.00 | 519.00 | 502.50 | 505.00 | 505.00 | -1.94% | 6,781 |
| Mar 24, 2026 | 508.00 | 518.50 | 507.00 | 515.00 | 515.00 | 3.33% | 704 |
| Mar 23, 2026 | 498.00 | 500.50 | 494.80 | 498.40 | 498.40 | -2.47% | 1,467 |
| Mar 20, 2026 | 512.00 | 512.00 | 508.00 | 511.00 | 511.00 | -0.29% | 1,089 |
| Mar 19, 2026 | 515.00 | 517.00 | 512.00 | 512.50 | 512.50 | -6.90% | 1,199 |
| Mar 18, 2026 | 545.50 | 550.50 | 545.50 | 550.50 | 550.50 | 0.09% | 2,496 |
| Mar 17, 2026 | 561.86 | 561.86 | 545.00 | 550.00 | 550.00 | -1.70% | 985 |
| Mar 16, 2026 | 562.00 | 564.00 | 558.00 | 559.50 | 559.50 | 2.19% | 244 |
| Mar 13, 2026 | 551.00 | 551.00 | 547.50 | 547.50 | 547.50 | -0.18% | 10,202 |
| Mar 12, 2026 | 543.50 | 548.50 | 542.00 | 548.50 | 548.50 | -0.63% | 436 |
| Mar 11, 2026 | 552.50 | 564.50 | 548.50 | 552.00 | 552.00 | -0.18% | 1,507 |
| Mar 10, 2026 | 525.16 | 555.00 | 525.16 | 553.00 | 553.00 | 7.38% | 648 |
| Mar 9, 2026 | 515.00 | 516.50 | 512.50 | 515.00 | 515.00 | -0.68% | 3,163 |
| Mar 6, 2026 | 504.00 | 520.00 | 504.00 | 518.50 | 518.50 | 3.29% | 4,887 |
| Mar 5, 2026 | 502.00 | 508.50 | 502.00 | 502.00 | 502.00 | -0.99% | 56,990 |
| Mar 4, 2026 | 505.50 | 507.00 | 501.00 | 507.00 | 507.00 | -0.88% | 641 |
| Mar 3, 2026 | 514.50 | 515.00 | 511.00 | 511.50 | 511.50 | -0.20% | 923 |
| Mar 2, 2026 | 515.00 | 515.00 | 510.50 | 512.50 | 512.50 | -1.73% | 656 |
| Feb 27, 2026 | 512.50 | 525.00 | 512.50 | 521.50 | 521.50 | 1.86% | 360 |
| Feb 26, 2026 | 514.00 | 515.00 | 512.00 | 512.00 | 512.00 | -2.38% | 3,745 |
| Feb 25, 2026 | 521.57 | 527.00 | 521.57 | 524.50 | 524.50 | 0.87% | 521 |
| Feb 24, 2026 | 518.50 | 534.50 | 517.00 | 520.00 | 520.00 | -3.35% | 83,255 |
| Feb 23, 2026 | 540.00 | 543.00 | 537.00 | 538.00 | 538.00 | 3.18% | 6,233 |
| Feb 20, 2026 | 520.50 | 531.50 | 517.00 | 521.43 | 521.43 | -2.08% | 2,738 |
| Feb 13, 2026 | 529.67 | 534.00 | 529.00 | 532.50 | 532.50 | -0.47% | 482 |
| Feb 12, 2026 | 534.50 | 536.00 | 532.50 | 535.00 | 535.00 | -2.37% | 1,078 |
| Feb 11, 2026 | 543.00 | 548.00 | 543.00 | 548.00 | 548.00 | -0.27% | 3,833 |
| Feb 10, 2026 | 561.38 | 563.00 | 547.00 | 549.50 | 549.50 | -1.88% | 9,502 |
| Feb 9, 2026 | 557.50 | 562.50 | 556.00 | 560.00 | 560.00 | 2.39% | 795 |
| Feb 6, 2026 | 552.00 | 553.50 | 546.91 | 546.91 | 546.91 | -2.34% | 4,286 |
| Feb 5, 2026 | 541.50 | 561.50 | 541.50 | 560.00 | 560.00 | 0.36% | 1,472 |
| Feb 4, 2026 | 572.00 | 572.00 | 555.50 | 558.00 | 558.00 | -4.04% | 4,622 |
| Feb 3, 2026 | 581.50 | 598.50 | 579.00 | 581.50 | 581.50 | -2.84% | 715 |
| Feb 2, 2026 | 595.50 | 598.50 | 585.00 | 598.50 | 598.50 | -1.24% | 16,620 |
| Jan 30, 2026 | 615.00 | 615.00 | 606.00 | 606.00 | 606.00 | -2.57% | 1,908 |
| Jan 29, 2026 | 614.50 | 623.50 | 614.50 | 622.00 | 622.00 | - | 11,363 |
| Jan 28, 2026 | 619.50 | 623.00 | 608.00 | 622.00 | 622.00 | 2.47% | 75,280 |
| Jan 27, 2026 | 600.00 | 610.00 | 599.50 | 607.00 | 607.00 | 1.25% | 3,593 |
| Jan 26, 2026 | 596.00 | 601.00 | 595.50 | 599.50 | 599.50 | 0.59% | 1,562 |
| Jan 23, 2026 | 594.00 | 597.50 | 594.00 | 596.00 | 596.00 | -0.25% | 40,235 |
| Jan 22, 2026 | 598.50 | 598.50 | 596.00 | 597.50 | 597.50 | -0.67% | 1,758 |
| Jan 21, 2026 | 601.00 | 605.50 | 598.00 | 601.50 | 601.50 | 0.08% | 2,764 |
| Jan 20, 2026 | 601.00 | 604.50 | 600.18 | 601.00 | 601.00 | -1.64% | 2,512 |
| Jan 19, 2026 | 610.50 | 613.50 | 609.00 | 611.00 | 611.00 | -0.95% | 253 |