Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 434.00
-6.20 (-1.41%)
At close: Jun 22, 2026
LON:0Z4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 438.40 | 438.80 | 428.20 | 434.00 | 434.00 | -1.41% | 2,410 |
| Jun 18, 2026 | 437.60 | 440.20 | 436.40 | 440.20 | 440.20 | -1.43% | 81,825 |
| Jun 17, 2026 | 450.40 | 452.00 | 446.00 | 446.60 | 446.60 | -0.36% | 853 |
| Jun 16, 2026 | 447.80 | 451.80 | 446.60 | 448.20 | 448.20 | -2.65% | 6,830 |
| Jun 15, 2026 | 460.60 | 462.20 | 459.80 | 460.40 | 460.40 | -0.65% | 908 |
| Jun 12, 2026 | 466.00 | 466.00 | 461.40 | 463.40 | 463.40 | 1.36% | 424 |
| Jun 11, 2026 | 458.80 | 469.80 | 451.20 | 457.20 | 457.20 | -1.80% | 1,491 |
| Jun 10, 2026 | 467.60 | 470.00 | 463.40 | 465.60 | 465.60 | 2.46% | 4,017 |
| Jun 9, 2026 | 461.00 | 462.40 | 454.40 | 454.40 | 454.40 | 1.88% | 653 |
| Jun 8, 2026 | 447.80 | 449.80 | 443.60 | 446.00 | 446.00 | -2.06% | 4,236 |
| Jun 5, 2026 | 458.60 | 459.20 | 452.80 | 455.40 | 455.40 | -0.78% | 563 |
| Jun 4, 2026 | 457.40 | 462.60 | 456.20 | 459.00 | 459.00 | -1.67% | 42,581 |
| Jun 3, 2026 | 462.60 | 484.00 | 462.00 | 466.80 | 466.80 | -3.07% | 3,251 |
| Jun 2, 2026 | 470.00 | 484.00 | 437.80 | 481.60 | 481.60 | 10.11% | 11,436 |
| Jun 1, 2026 | 438.60 | 440.00 | 435.20 | 437.40 | 437.40 | 2.39% | 2,078 |
| May 29, 2026 | 436.40 | 436.40 | 426.88 | 427.20 | 427.20 | 0.75% | 643,638 |
| May 28, 2026 | 421.80 | 424.80 | 420.60 | 424.00 | 424.00 | -2.35% | 1,682 |
| May 27, 2026 | 434.60 | 436.20 | 433.60 | 434.20 | 434.20 | -0.77% | 1,548 |
| May 26, 2026 | 440.00 | 440.00 | 436.60 | 437.56 | 437.56 | -0.87% | 26,797 |
| May 22, 2026 | 442.80 | 443.40 | 441.00 | 441.40 | 441.40 | 0.55% | 19,792 |
| May 21, 2026 | 447.20 | 460.00 | 439.00 | 439.00 | 439.00 | -3.73% | 112,647 |
| May 20, 2026 | 457.60 | 460.00 | 453.80 | 456.00 | 456.00 | -1.30% | 568 |
| May 19, 2026 | 461.20 | 463.00 | 449.20 | 462.00 | 462.00 | 2.94% | 1,269 |
| May 18, 2026 | 449.80 | 455.00 | 445.80 | 448.80 | 448.80 | -1.49% | 1,826 |
| May 15, 2026 | 459.80 | 460.20 | 454.20 | 455.60 | 455.60 | 0.29% | 708 |
| May 14, 2026 | 462.40 | 464.40 | 458.80 | 459.60 | 454.30 | -0.65% | 3,410 |
| May 13, 2026 | 463.20 | 464.80 | 461.40 | 462.60 | 457.27 | 0.96% | 6,001 |
| May 12, 2026 | 462.60 | 462.60 | 457.20 | 458.20 | 452.92 | -1.34% | 5,740 |
| May 11, 2026 | 464.80 | 465.60 | 464.20 | 464.40 | 459.04 | -1.48% | 2,623 |
| May 8, 2026 | 470.20 | 473.80 | 469.20 | 471.40 | 465.96 | -1.46% | 17,823 |
| May 7, 2026 | 479.20 | 480.00 | 470.00 | 478.40 | 472.88 | 3.46% | 1,115 |
| May 6, 2026 | 466.00 | 470.06 | 460.40 | 462.40 | 457.07 | -1.91% | 2,588 |
| May 5, 2026 | 467.80 | 471.80 | 466.80 | 471.40 | 465.96 | -0.59% | 855 |
| May 4, 2026 | 476.00 | 476.00 | 473.20 | 474.20 | 468.73 | 1.20% | 1,530 |
| Apr 30, 2026 | 464.40 | 470.20 | 464.20 | 468.60 | 463.20 | -2.33% | 679 |
| Apr 29, 2026 | 477.20 | 480.20 | 476.40 | 479.80 | 474.27 | 1.39% | 727 |
| Apr 28, 2026 | 476.20 | 476.40 | 472.00 | 473.20 | 467.74 | -1.42% | 930 |
| Apr 27, 2026 | 481.40 | 490.00 | 478.00 | 480.00 | 474.46 | -2.76% | 2,296 |
| Apr 24, 2026 | 493.20 | 494.20 | 491.00 | 493.60 | 487.91 | -0.32% | 1,035 |
| Apr 23, 2026 | 495.60 | 500.00 | 495.20 | 495.20 | 489.49 | -1.94% | 1,955 |
| Apr 22, 2026 | 506.00 | 506.00 | 502.50 | 505.00 | 499.18 | -2.60% | 1,269 |
| Apr 21, 2026 | 517.00 | 520.00 | 516.50 | 518.50 | 512.52 | -0.77% | 685 |
| Apr 20, 2026 | 524.00 | 525.50 | 521.50 | 522.50 | 516.47 | 2.55% | 545 |
| Apr 17, 2026 | 506.00 | 510.00 | 506.00 | 509.50 | 503.62 | -1.26% | 633 |
| Apr 16, 2026 | 513.50 | 516.00 | 510.50 | 516.00 | 510.05 | 3.10% | 5,242 |
| Apr 15, 2026 | 501.50 | 501.50 | 498.00 | 500.50 | 494.73 | 1.40% | 580 |
| Apr 14, 2026 | 489.60 | 493.60 | 486.80 | 493.60 | 487.91 | 0.73% | 1,288 |
| Apr 13, 2026 | 490.20 | 498.40 | 488.60 | 490.00 | 484.35 | -2.87% | 7,578 |
| Apr 10, 2026 | 503.50 | 504.50 | 502.00 | 504.50 | 498.68 | -0.59% | 10,059 |
| Apr 9, 2026 | 513.00 | 513.00 | 506.50 | 507.50 | 501.65 | -0.39% | 952 |