Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 431.00
-1.00 (-0.23%)
At close: Sep 30, 2026
LON:0Z4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |