Tencent Holdings Limited (LON:0Z4S)
London
· Delayed Price · Currency is GBP · Price in HKD 515.00
-3.50 (-0.68%)
At close: Mar 9, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 504.00 | 520.00 | 504.00 | 518.50 | 518.50 | 3.29% | 4,883 |
| Mar 5, 2026 | 502.00 | 508.50 | 502.00 | 502.00 | 502.00 | -0.99% | 56,990 |
| Mar 4, 2026 | 505.50 | 507.00 | 501.00 | 507.00 | 507.00 | -0.88% | 641 |
| Mar 3, 2026 | 514.50 | 515.00 | 511.00 | 511.50 | 511.50 | -0.20% | 923 |
| Mar 2, 2026 | 515.00 | 515.00 | 510.50 | 512.50 | 512.50 | -1.73% | 656 |
| Feb 27, 2026 | 512.50 | 525.00 | 512.50 | 521.50 | 521.50 | 1.86% | 358 |
| Feb 26, 2026 | 514.00 | 515.00 | 512.00 | 512.00 | 512.00 | -2.38% | 3,745 |
| Feb 25, 2026 | 521.57 | 527.00 | 521.57 | 524.50 | 524.50 | 0.87% | 521 |
| Feb 24, 2026 | 518.50 | 534.50 | 517.00 | 520.00 | 520.00 | -3.35% | 83,253 |
| Feb 23, 2026 | 540.00 | 543.00 | 537.00 | 538.00 | 538.00 | 3.18% | 6,233 |
| Feb 20, 2026 | 520.50 | 531.50 | 517.00 | 521.43 | 521.43 | -2.08% | 2,738 |
| Feb 13, 2026 | 529.67 | 534.00 | 529.00 | 532.50 | 532.50 | -0.47% | 482 |
| Feb 12, 2026 | 534.50 | 536.00 | 532.50 | 535.00 | 535.00 | -2.37% | 1,078 |
| Feb 11, 2026 | 543.00 | 548.00 | 543.00 | 548.00 | 548.00 | -0.27% | 3,833 |
| Feb 10, 2026 | 561.38 | 563.00 | 547.00 | 549.50 | 549.50 | -1.88% | 9,502 |
| Feb 9, 2026 | 557.50 | 562.50 | 556.00 | 560.00 | 560.00 | 2.39% | 795 |
| Feb 6, 2026 | 552.00 | 553.50 | 546.91 | 546.91 | 546.91 | -2.34% | 4,286 |
| Feb 5, 2026 | 541.50 | 561.50 | 541.50 | 560.00 | 560.00 | 0.36% | 1,472 |
| Feb 4, 2026 | 572.00 | 572.00 | 555.50 | 558.00 | 558.00 | -4.04% | 4,566 |
| Feb 3, 2026 | 581.50 | 598.50 | 579.00 | 581.50 | 581.50 | -2.84% | 715 |
| Feb 2, 2026 | 595.50 | 598.50 | 585.00 | 598.50 | 598.50 | -1.24% | 16,620 |
| Jan 30, 2026 | 615.00 | 615.00 | 606.00 | 606.00 | 606.00 | -2.57% | 1,908 |
| Jan 29, 2026 | 614.50 | 623.50 | 614.50 | 622.00 | 622.00 | - | 11,363 |
| Jan 28, 2026 | 619.50 | 623.00 | 608.00 | 622.00 | 622.00 | 2.47% | 75,280 |
| Jan 27, 2026 | 600.00 | 610.00 | 599.50 | 607.00 | 607.00 | 1.25% | 3,570 |
| Jan 26, 2026 | 596.00 | 601.00 | 595.50 | 599.50 | 599.50 | 0.59% | 1,562 |
| Jan 23, 2026 | 594.00 | 597.50 | 594.00 | 596.00 | 596.00 | -0.25% | 40,235 |
| Jan 22, 2026 | 598.50 | 598.50 | 596.00 | 597.50 | 597.50 | -0.67% | 1,758 |
| Jan 21, 2026 | 601.00 | 605.50 | 598.00 | 601.50 | 601.50 | 0.08% | 2,764 |
| Jan 20, 2026 | 601.00 | 604.50 | 600.18 | 601.00 | 601.00 | -1.64% | 2,509 |
| Jan 19, 2026 | 610.50 | 613.50 | 609.00 | 611.00 | 611.00 | -0.95% | 253 |
| Jan 16, 2026 | 616.00 | 617.50 | 613.50 | 616.83 | 616.83 | -0.75% | 7,852 |
| Jan 15, 2026 | 620.00 | 625.50 | 619.00 | 621.50 | 621.50 | -1.66% | 227 |
| Jan 14, 2026 | 630.00 | 634.00 | 629.00 | 632.00 | 632.00 | 3.25% | 1,519 |
| Jan 13, 2026 | 637.00 | 637.00 | 612.11 | 612.11 | 612.11 | -1.75% | 20,284 |
| Jan 12, 2026 | 619.00 | 625.00 | 619.00 | 623.00 | 623.00 | 1.88% | 428 |
| Jan 9, 2026 | 612.00 | 613.00 | 610.50 | 611.50 | 611.50 | -0.73% | 412 |
| Jan 8, 2026 | 611.50 | 616.00 | 606.00 | 616.00 | 616.00 | -1.04% | 3,615 |
| Jan 7, 2026 | 619.00 | 623.00 | 619.00 | 622.50 | 622.50 | -1.58% | 132 |
| Jan 6, 2026 | 636.00 | 636.00 | 629.00 | 632.50 | 632.50 | 1.28% | 6,848 |
| Jan 5, 2026 | 625.50 | 626.50 | 622.00 | 624.50 | 624.50 | 0.40% | 10,188 |
| Jan 2, 2026 | 622.00 | 624.00 | 619.50 | 622.00 | 622.00 | 3.75% | 438 |
| Dec 30, 2025 | 600.00 | 601.00 | 599.00 | 599.50 | 599.50 | 0.50% | 627 |
| Dec 29, 2025 | 599.50 | 603.50 | 596.00 | 596.50 | 596.50 | -0.81% | 1,042 |
| Dec 23, 2025 | 614.50 | 614.50 | 601.35 | 601.35 | 601.35 | -2.14% | 58,948 |
| Dec 22, 2025 | 612.00 | 614.50 | 611.00 | 614.50 | 614.50 | -0.32% | 302 |
| Dec 19, 2025 | 614.50 | 617.00 | 614.50 | 616.50 | 616.50 | 1.90% | 533 |
| Dec 18, 2025 | 600.50 | 605.00 | 600.00 | 605.00 | 605.00 | - | 5,968 |
| Dec 17, 2025 | 602.50 | 606.00 | 601.50 | 605.00 | 605.00 | 1.34% | 1,752 |
| Dec 16, 2025 | 594.50 | 598.00 | 594.00 | 597.00 | 597.00 | -1.16% | 930 |
| Dec 15, 2025 | 604.00 | 605.50 | 603.00 | 604.00 | 604.00 | -1.23% | 519 |
| Dec 12, 2025 | 611.00 | 612.50 | 610.00 | 611.50 | 611.50 | 1.66% | 391 |
| Dec 11, 2025 | 609.00 | 609.00 | 600.50 | 601.50 | 601.50 | 0.08% | 592 |
| Dec 10, 2025 | 600.50 | 601.50 | 599.50 | 601.00 | 601.00 | - | 209 |
| Dec 9, 2025 | 597.50 | 603.50 | 597.00 | 601.00 | 601.00 | -0.74% | 746 |
| Dec 8, 2025 | 606.50 | 608.50 | 605.50 | 605.50 | 605.50 | -0.57% | 598 |
| Dec 5, 2025 | 608.50 | 611.00 | 608.50 | 609.00 | 609.00 | -0.08% | 84 |
| Dec 4, 2025 | 605.50 | 612.50 | 605.00 | 609.50 | 609.50 | -0.16% | 117 |
| Dec 3, 2025 | 616.00 | 616.00 | 609.00 | 610.50 | 610.50 | -1.21% | 2,314 |
| Dec 2, 2025 | 616.50 | 618.00 | 615.50 | 618.00 | 618.00 | -0.13% | 78 |
| Dec 1, 2025 | 613.50 | 618.83 | 613.50 | 618.83 | 618.83 | 1.20% | 2,702 |
| Nov 28, 2025 | 611.00 | 615.00 | 611.00 | 611.50 | 611.50 | 0.08% | 1,653 |
| Nov 27, 2025 | 614.00 | 614.00 | 609.50 | 611.00 | 611.00 | -1.45% | 230 |
| Nov 26, 2025 | 621.00 | 622.00 | 618.50 | 620.00 | 620.00 | -1.04% | 210 |
| Nov 25, 2025 | 633.00 | 633.00 | 621.00 | 626.50 | 626.50 | 0.32% | 798 |
| Nov 24, 2025 | 626.50 | 627.00 | 615.00 | 624.50 | 624.50 | 2.38% | 2,656 |
| Nov 21, 2025 | 611.50 | 613.50 | 607.50 | 610.00 | 610.00 | -1.77% | 1,533 |
| Nov 20, 2025 | 617.50 | 621.50 | 616.00 | 621.00 | 621.00 | -0.24% | 259 |
| Nov 19, 2025 | 620.50 | 627.50 | 620.00 | 622.50 | 622.50 | 0.16% | 1,584 |
| Nov 18, 2025 | 625.00 | 625.50 | 621.00 | 621.50 | 621.50 | -2.28% | 804 |
| Nov 17, 2025 | 634.00 | 637.50 | 634.00 | 636.00 | 636.00 | -0.78% | 371 |
| Nov 14, 2025 | 648.50 | 648.50 | 640.00 | 641.00 | 641.00 | -2.06% | 1,894 |
| Nov 13, 2025 | 649.50 | 660.00 | 649.00 | 654.50 | 654.50 | -0.38% | 462 |
| Nov 12, 2025 | 656.00 | 658.50 | 656.00 | 657.00 | 657.00 | 1.08% | 688 |
| Nov 11, 2025 | 645.00 | 650.50 | 644.00 | 650.00 | 650.00 | - | 1,873 |
| Nov 10, 2025 | 648.00 | 651.00 | 641.00 | 650.00 | 650.00 | 2.69% | 1,552 |
| Nov 7, 2025 | 638.00 | 638.00 | 630.00 | 633.00 | 633.00 | -1.22% | 2,320 |
| Nov 6, 2025 | 642.50 | 645.50 | 640.80 | 640.80 | 640.80 | 2.04% | 97,025 |
| Nov 5, 2025 | 628.00 | 630.50 | 625.00 | 628.00 | 628.00 | -0.16% | 602 |
| Nov 4, 2025 | 629.00 | 630.00 | 626.00 | 629.00 | 629.00 | 0.16% | 1,248 |
| Nov 3, 2025 | 630.50 | 630.50 | 621.50 | 628.00 | 628.00 | -0.48% | 1,763 |
| Oct 31, 2025 | 634.00 | 651.50 | 630.00 | 631.00 | 631.00 | -2.97% | 763 |
| Oct 30, 2025 | 651.50 | 655.00 | 647.50 | 650.29 | 650.29 | 0.82% | 5,560 |
| Oct 28, 2025 | 656.00 | 656.00 | 641.00 | 645.00 | 645.00 | -1.45% | 2,561 |
| Oct 27, 2025 | 652.50 | 655.00 | 649.00 | 654.50 | 654.50 | 2.78% | 548 |
| Oct 24, 2025 | 635.50 | 639.00 | 634.50 | 636.78 | 636.78 | 1.08% | 1,422 |
| Oct 23, 2025 | 625.00 | 635.00 | 623.50 | 630.00 | 630.00 | 1.15% | 444 |
| Oct 22, 2025 | 618.50 | 625.79 | 618.00 | 622.82 | 622.82 | -1.53% | 2,658 |
| Oct 21, 2025 | 640.00 | 643.00 | 631.00 | 632.50 | 632.50 | 0.72% | 1,215 |
| Oct 20, 2025 | 631.50 | 631.50 | 623.50 | 628.00 | 628.00 | 3.20% | 958 |
| Oct 17, 2025 | 610.50 | 610.50 | 603.00 | 608.50 | 608.50 | -1.85% | 1,431 |
| Oct 16, 2025 | 620.50 | 622.00 | 615.50 | 620.00 | 620.00 | -1.11% | 2,198 |
| Oct 15, 2025 | 626.50 | 633.00 | 619.50 | 626.96 | 626.96 | 0.96% | 7,978 |
| Oct 14, 2025 | 630.00 | 630.00 | 617.00 | 621.00 | 621.00 | -2.59% | 2,207 |
| Oct 13, 2025 | 626.00 | 639.00 | 624.50 | 637.50 | 637.50 | -2.07% | 1,941 |
| Oct 10, 2025 | 656.00 | 656.50 | 648.00 | 651.00 | 651.00 | -3.20% | 1,929 |
| Oct 9, 2025 | 675.00 | 681.00 | 671.50 | 672.50 | 672.50 | -0.26% | 1,528 |
| Oct 8, 2025 | 674.50 | 680.00 | 672.50 | 674.24 | 674.24 | -0.48% | 19,582 |
| Oct 6, 2025 | 674.50 | 679.00 | 672.50 | 677.50 | 677.50 | 0.82% | 2,227 |
| Oct 3, 2025 | 673.50 | 674.00 | 670.00 | 672.00 | 672.00 | -1.10% | 5,427 |