Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 457.00
+4.60 (1.02%)
At close: Aug 21, 2026
LON:0Z4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 471.00 | 472.20 | 469.80 | 470.40 | 470.40 | -2.45% | 1,078 |
| Aug 10, 2026 | 478.20 | 482.60 | 476.60 | 482.20 | 482.20 | 0.71% | 1,081 |
| Aug 7, 2026 | 477.47 | 479.00 | 476.40 | 478.80 | 478.80 | -0.25% | 393 |
| Aug 6, 2026 | 484.20 | 484.20 | 480.00 | 480.00 | 480.00 | -2.48% | 226 |
| Aug 5, 2026 | 494.00 | 494.40 | 489.00 | 492.20 | 492.20 | 0.37% | 13,182 |
| Aug 4, 2026 | 487.40 | 490.40 | 481.60 | 490.40 | 490.40 | - | 103,710 |
| Aug 3, 2026 | 489.60 | 490.80 | 487.20 | 490.40 | 490.40 | 3.20% | 7,977 |
| Jul 31, 2026 | 475.00 | 475.20 | 473.00 | 475.20 | 475.20 | 0.72% | 506 |
| Jul 30, 2026 | 469.80 | 474.80 | 462.20 | 471.80 | 471.80 | 1.03% | 52,902 |
| Jul 29, 2026 | 465.40 | 467.40 | 460.60 | 467.00 | 467.00 | 4.43% | 795 |
| Jul 28, 2026 | 448.00 | 451.00 | 442.60 | 447.20 | 447.20 | 0.77% | 13,631 |
| Jul 27, 2026 | 443.60 | 445.00 | 440.60 | 443.80 | 443.80 | 2.12% | 1,324 |
| Jul 24, 2026 | 433.00 | 438.00 | 430.20 | 434.60 | 434.60 | -2.38% | 21,218 |
| Jul 23, 2026 | 449.80 | 449.80 | 440.00 | 445.20 | 445.20 | 1.04% | 6,609 |
| Jul 22, 2026 | 446.80 | 468.00 | 440.60 | 440.60 | 440.60 | -7.16% | 4,189 |
| Jul 21, 2026 | 476.20 | 477.60 | 474.40 | 474.60 | 474.60 | -0.67% | 1,142 |
| Jul 20, 2026 | 478.00 | 479.20 | 473.60 | 477.80 | 477.80 | 3.51% | 1,942 |
| Jul 17, 2026 | 465.00 | 465.40 | 458.20 | 461.60 | 461.60 | -4.59% | 160,138 |
| Jul 16, 2026 | 488.80 | 489.80 | 480.80 | 483.80 | 483.80 | 2.07% | 1,019 |
| Jul 15, 2026 | 473.40 | 475.00 | 470.40 | 474.00 | 474.00 | 3.90% | 5,815 |
| Jul 14, 2026 | 450.80 | 458.80 | 450.60 | 456.20 | 456.20 | -0.31% | 5,594 |
| Jul 13, 2026 | 459.40 | 461.60 | 453.00 | 457.60 | 457.60 | -0.44% | 5,855 |
| Jul 10, 2026 | 467.40 | 467.40 | 459.00 | 459.60 | 459.60 | -2.13% | 585 |
| Jul 9, 2026 | 473.00 | 473.20 | 467.40 | 469.60 | 469.60 | -1.96% | 689 |
| Jul 8, 2026 | 475.60 | 482.60 | 461.20 | 479.00 | 479.00 | 3.59% | 1,897 |
| Jul 7, 2026 | 464.40 | 466.20 | 459.60 | 462.40 | 462.40 | 2.35% | 1,780 |
| Jul 6, 2026 | 447.60 | 451.80 | 442.20 | 451.80 | 451.80 | 4.63% | 1,220 |
| Jul 3, 2026 | 437.20 | 437.20 | 431.80 | 431.80 | 431.80 | 0.37% | 1,078 |
| Jul 2, 2026 | 438.20 | 442.60 | 430.20 | 430.20 | 430.20 | 1.61% | 5,701 |
| Jun 30, 2026 | 421.80 | 435.00 | 420.20 | 423.40 | 423.40 | 0.57% | 818 |
| Jun 29, 2026 | 428.20 | 428.20 | 417.00 | 421.00 | 421.00 | 2.23% | 4,763 |
| Jun 26, 2026 | 413.40 | 417.40 | 411.80 | 411.80 | 411.80 | -2.60% | 8,952 |
| Jun 25, 2026 | 423.60 | 428.17 | 420.40 | 422.80 | 422.80 | -1.67% | 823 |
| Jun 24, 2026 | 419.00 | 437.20 | 414.00 | 430.00 | 430.00 | 3.66% | 923 |
| Jun 23, 2026 | 430.00 | 430.00 | 414.60 | 414.80 | 414.80 | -4.42% | 158,285 |
| 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 |