UK markets closed

Tencent Holdings Limited (0Z4S.L)

LSE - LSE Delayed price. Currency in HKD
Add to watchlist
333.03-8.50 (-2.49%)
At close: 12:03PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024363.00370.60362.60370.60370.6014,028
02 May 2024359.40361.20348.62360.01360.0120,700
01 May 2024------
30 Apr 2024346.00349.00344.00346.82346.823,155
29 Apr 2024349.80349.80345.20347.80347.80563
26 Apr 2024347.40351.40347.40348.02348.027,106
25 Apr 2024339.60339.80336.80338.40338.401,035
24 Apr 2024339.60344.80335.82337.43337.4320,148
23 Apr 2024330.20333.40326.89332.66332.66123,308
22 Apr 2024318.00322.60307.67310.97310.9716,045
19 Apr 2024302.40305.40302.00304.80304.80218
18 Apr 2024307.80307.80297.80304.07304.079,617
17 Apr 2024300.60301.80297.80300.80300.80105,501
16 Apr 2024303.60304.20300.00302.68302.6820,114
15 Apr 2024306.60306.80304.40304.60304.60835
12 Apr 2024314.00314.40309.40310.19310.1921,716
11 Apr 2024314.40316.40309.46315.80315.8013,844
10 Apr 2024313.20315.00306.40314.06314.06284,001
09 Apr 2024304.00307.40303.80305.80305.8015,401
08 Apr 2024306.80307.40304.40306.40306.40436
05 Apr 2024307.00311.20307.00310.40310.40370
04 Apr 2024------
03 Apr 2024312.00312.00307.29311.66311.66442,659
02 Apr 2024310.20310.40308.20308.75308.75336,594
28 Mar 2024306.80307.00303.80304.80304.80757
27 Mar 2024306.00306.60302.00302.59302.594,223
26 Mar 2024295.00300.40294.60299.38299.3812,125
25 Mar 2024288.80289.80287.20288.60288.60214
22 Mar 2024286.60290.40284.13286.89286.8935,827
21 Mar 2024293.80295.48289.80293.48293.4810,296
20 Mar 2024285.40290.20285.00288.89288.89206,749
19 Mar 2024289.00289.00285.00285.60285.601,510
18 Mar 2024290.40291.20289.49289.49289.49343,699
15 Mar 2024281.60284.20281.20283.32283.3284,069
14 Mar 2024289.40289.40287.20288.89288.895,643
13 Mar 2024293.00293.00289.60291.08291.083,881
12 Mar 2024289.80292.40284.49286.92286.925,598
11 Mar 2024278.00278.40277.40278.28278.28103,628
08 Mar 2024273.00273.60270.40270.80270.801,864
07 Mar 2024271.00274.80269.40270.60270.601,233
06 Mar 2024266.00276.00266.00274.40274.40627
05 Mar 2024267.00269.65266.20268.88268.88211,247
04 Mar 2024277.40279.20275.00275.60275.6013,456
01 Mar 2024273.00279.00272.65273.53273.5359,342
29 Feb 2024275.80278.60275.20276.67276.6749,924
28 Feb 2024279.20279.40276.60276.70276.702,753
27 Feb 2024281.20284.60281.20284.29284.2922,149
26 Feb 2024287.80288.40285.60286.60286.608,127
23 Feb 2024------
22 Feb 2024290.00290.80289.40290.60290.60240
21 Feb 2024281.20292.40281.00290.25290.2532,064
20 Feb 2024283.00283.00281.20282.20282.20481
19 Feb 2024283.80291.40283.80284.53284.5311,772
16 Feb 2024285.60291.80281.69281.69281.693,943
15 Feb 2024285.40286.40285.00285.40285.40667
14 Feb 2024289.00291.00287.00289.69289.6916,368
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024286.80290.00286.40286.89286.8924,002
07 Feb 2024290.80294.68289.40294.68294.689,764
06 Feb 2024289.60291.40279.80290.20290.20523
05 Feb 2024278.40282.00278.40279.30279.3016,839
02 Feb 2024275.80284.49275.60280.54280.54139,737
01 Feb 2024271.20272.20270.00271.19271.1916,872
31 Jan 2024271.00273.80268.60270.55270.5530,325
30 Jan 2024274.60275.60273.00273.40273.40300
29 Jan 2024281.00333.80280.00333.80333.808,772
26 Jan 2024286.20286.20281.20283.32283.325,242
25 Jan 2024290.80291.80281.02289.70289.7026,877
24 Jan 2024------
23 Jan 2024------
22 Jan 2024264.20268.81260.00264.55264.5520,892
19 Jan 2024269.60271.40268.60269.98269.983,422
18 Jan 2024274.40278.60274.40278.40278.40661
17 Jan 2024274.40277.30272.40277.30277.302,207
16 Jan 2024280.20285.85280.00282.41282.417,024
15 Jan 2024290.00290.40288.00288.03288.036,816
12 Jan 2024288.40289.60286.80288.09288.099,321
11 Jan 2024289.40289.40287.60288.20288.20280
10 Jan 2024279.00280.40277.00279.90279.9043,213
09 Jan 2024286.99288.40283.60286.99286.997,580
08 Jan 2024294.40294.40294.40294.40294.40244
05 Jan 2024------
04 Jan 2024299.60304.07298.40304.07304.0710,057
03 Jan 2024298.40301.40298.40298.93298.937,751
02 Jan 2024295.80302.54294.60295.99295.999,517
29 Dec 2023293.00300.00291.60300.00300.002,086
28 Dec 2023294.00295.00282.59282.59282.59236,462
27 Dec 2023285.40287.60282.20286.07286.0713,586
22 Dec 2023271.40313.23265.20282.77282.7779,387
21 Dec 2023311.20313.40311.00312.44312.4464,203
20 Dec 2023316.20316.20312.60315.71315.71862
19 Dec 2023312.20312.20310.00312.00312.00281
18 Dec 2023310.20311.40310.00311.20311.20691
15 Dec 2023315.20315.80312.60314.80314.80592
14 Dec 2023306.20309.66305.00309.66309.66586
13 Dec 2023307.00307.40304.80307.20307.20212
12 Dec 2023307.00311.60304.80311.40311.4012,050
11 Dec 2023303.00307.80303.00307.20307.20301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...