Tencent Holdings Limited (LON:0Z4S)
United Kingdom · Delayed Price · Currency is GBP · Price in HKD 381.40
-12.40 (-3.15%)
At close: Oct 22, 2026
LON:0Z4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 387.00 | 390.20 | 378.40 | 381.40 | 381.40 | -3.15% | 5,665 |
| Oct 21, 2026 | 412.00 | 412.60 | 393.80 | 393.80 | 393.80 | -4.04% | 44,158 |
| Oct 20, 2026 | 414.80 | 415.60 | 406.40 | 410.40 | 410.40 | -1.77% | 3,050 |
| Oct 16, 2026 | 422.60 | 422.60 | 416.20 | 417.80 | 417.80 | - | 1,785 |
| Oct 15, 2026 | 420.20 | 420.80 | 417.00 | 417.80 | 417.80 | -1.46% | 8,252 |
| Oct 14, 2026 | 421.80 | 430.00 | 421.20 | 424.00 | 424.00 | -0.05% | 692 |
| Oct 13, 2026 | 421.00 | 425.20 | 421.00 | 424.20 | 424.20 | -0.38% | 4,189 |
| Oct 12, 2026 | 426.40 | 428.60 | 425.00 | 425.80 | 425.80 | 0.24% | 7,611 |
| Oct 9, 2026 | 414.60 | 425.80 | 414.60 | 424.80 | 424.80 | 0.66% | 4,791 |
| Oct 8, 2026 | 422.20 | 423.60 | 411.40 | 422.00 | 422.00 | 0.33% | 7,252 |
| Oct 7, 2026 | 426.00 | 426.00 | 419.60 | 420.60 | 420.60 | -1.68% | 47,882 |
| Oct 6, 2026 | 427.80 | 428.60 | 426.40 | 427.80 | 427.80 | 1.28% | 68,293 |
| Oct 5, 2026 | 420.40 | 423.60 | 417.00 | 422.40 | 422.40 | 0.38% | 1,138 |
| Oct 2, 2026 | 422.00 | 424.40 | 420.00 | 420.80 | 420.80 | -2.37% | 1,750 |
| Sep 30, 2026 | 430.00 | 432.20 | 424.80 | 431.00 | 431.00 | -0.23% | 94,996 |
| Sep 29, 2026 | 432.80 | 439.40 | 431.80 | 432.00 | 432.00 | -2.09% | 1,062 |
| Sep 28, 2026 | 441.20 | 444.20 | 440.20 | 441.20 | 441.20 | 1.61% | 842 |
| Sep 25, 2026 | 435.00 | 435.00 | 432.40 | 434.20 | 434.20 | -1.05% | 775 |
| Sep 24, 2026 | 436.20 | 439.40 | 434.00 | 438.80 | 438.80 | -0.45% | 1,727 |
| Sep 23, 2026 | 453.80 | 454.40 | 438.80 | 440.80 | 440.80 | -2.00% | 4,289 |
| Sep 22, 2026 | 460.40 | 461.60 | 442.40 | 449.80 | 449.80 | 4.65% | 2,561 |
| Sep 21, 2026 | 427.00 | 434.00 | 427.00 | 429.80 | 429.80 | 1.99% | 6,283 |
| Sep 18, 2026 | 428.00 | 430.40 | 420.80 | 421.40 | 421.40 | -1.27% | 1,216 |
| Sep 17, 2026 | 428.00 | 429.00 | 425.20 | 426.80 | 426.80 | -1.70% | 789 |
| Sep 16, 2026 | 438.60 | 438.80 | 432.60 | 434.20 | 434.20 | -1.09% | 736 |
| Sep 15, 2026 | 435.40 | 444.20 | 428.00 | 439.00 | 439.00 | 1.71% | 1,780 |
| Sep 14, 2026 | 430.00 | 432.00 | 426.80 | 431.60 | 431.60 | 0.56% | 806 |
| Sep 11, 2026 | 419.40 | 430.80 | 419.40 | 429.20 | 429.20 | 0.85% | 1,479 |
| Sep 10, 2026 | 430.20 | 430.40 | 422.20 | 425.60 | 425.60 | -2.21% | 7,519 |
| Sep 9, 2026 | 434.60 | 435.20 | 432.80 | 435.20 | 435.20 | -0.09% | 641 |
| Sep 8, 2026 | 436.60 | 438.80 | 435.40 | 435.60 | 435.60 | -0.73% | 1,074 |
| Sep 7, 2026 | 441.20 | 441.80 | 438.40 | 438.80 | 438.80 | -0.90% | 944 |
| Sep 4, 2026 | 442.40 | 447.60 | 440.80 | 442.80 | 442.80 | 2.26% | 105,634 |
| Sep 3, 2026 | 444.20 | 444.20 | 433.00 | 433.00 | 433.00 | -1.19% | 1,658 |
| Sep 2, 2026 | 435.00 | 441.20 | 435.00 | 438.20 | 438.20 | -0.72% | 4,205 |
| Sep 1, 2026 | 446.40 | 447.60 | 441.00 | 441.40 | 441.40 | -2.26% | 6,561 |
| Aug 31, 2026 | 449.20 | 454.20 | 449.20 | 451.60 | 451.60 | -0.79% | 649 |
| Aug 28, 2026 | 449.80 | 460.60 | 443.40 | 455.20 | 455.20 | 1.52% | 2,139 |
| Aug 27, 2026 | 450.80 | 450.80 | 447.20 | 448.40 | 448.40 | 0.31% | 721 |
| Aug 26, 2026 | 444.41 | 449.00 | 443.80 | 447.00 | 447.00 | 1.31% | 3,806 |
| Aug 25, 2026 | 440.20 | 444.00 | 438.80 | 441.20 | 441.20 | 0.32% | 1,479 |
| Aug 24, 2026 | 440.20 | 441.80 | 439.20 | 439.80 | 439.80 | -3.76% | 1,540 |
| Aug 21, 2026 | 451.00 | 457.00 | 446.60 | 457.00 | 457.00 | 1.02% | 2,854 |
| Aug 20, 2026 | 455.60 | 456.80 | 450.00 | 452.40 | 452.40 | 1.07% | 1,830 |
| Aug 19, 2026 | 447.20 | 449.40 | 438.20 | 447.60 | 447.60 | 1.04% | 809 |
| Aug 18, 2026 | 438.40 | 444.80 | 437.80 | 443.00 | 443.00 | -1.12% | 3,359 |
| Aug 17, 2026 | 446.80 | 449.80 | 446.40 | 448.00 | 448.00 | 1.73% | 1,405 |
| Aug 14, 2026 | 443.20 | 443.40 | 436.00 | 440.40 | 440.40 | -0.18% | 11,014 |
| Aug 13, 2026 | 444.00 | 445.00 | 440.00 | 441.20 | 441.20 | -3.96% | 2,214 |
| Aug 12, 2026 | 457.00 | 464.60 | 456.40 | 459.40 | 459.40 | -2.34% | 5,407 |