Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 481.60
+44.20 (10.11%)
At close: Jun 2, 2026
LON:0Z4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 504.50 | 509.50 | 504.50 | 509.50 | 503.62 | 4.45% | 12,395 |
| Apr 2, 2026 | 488.60 | 488.60 | 485.20 | 487.80 | 482.17 | -1.45% | 474 |
| Apr 1, 2026 | 497.00 | 500.50 | 495.00 | 495.00 | 489.29 | 2.19% | 1,429 |
| Mar 31, 2026 | 484.00 | 491.00 | 480.40 | 484.40 | 478.81 | 0.58% | 2,218 |
| Mar 30, 2026 | 482.40 | 484.20 | 475.60 | 481.60 | 476.05 | -2.23% | 3,497 |
| Mar 27, 2026 | 495.60 | 495.60 | 491.20 | 492.60 | 486.92 | -0.57% | 1,127 |
| Mar 26, 2026 | 498.40 | 498.40 | 495.00 | 495.40 | 489.69 | -1.90% | 319 |
| Mar 25, 2026 | 504.00 | 519.00 | 502.50 | 505.00 | 499.18 | -1.94% | 6,781 |
| Mar 24, 2026 | 508.00 | 518.50 | 507.00 | 515.00 | 509.06 | 3.33% | 704 |
| Mar 23, 2026 | 498.00 | 500.50 | 494.80 | 498.40 | 492.65 | -2.47% | 1,467 |
| Mar 20, 2026 | 512.00 | 512.00 | 508.00 | 511.00 | 505.11 | -0.29% | 1,089 |
| Mar 19, 2026 | 515.00 | 517.00 | 512.00 | 512.50 | 506.59 | -6.90% | 1,199 |
| Mar 18, 2026 | 545.50 | 550.50 | 545.50 | 550.50 | 544.15 | 0.09% | 2,496 |