Tencent Holdings Limited (0Z4S.L)
LSE - LSE Delayed Price. Currency in HKD
Add to watchlist
At close: 12:03PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 363.00 | 370.60 | 362.60 | 370.60 | 370.60 | 14,028 |
| May 02, 2024 | 359.40 | 361.20 | 348.62 | 360.01 | 360.01 | 20,700 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 346.00 | 349.00 | 344.00 | 346.82 | 346.82 | 3,155 |
| Apr 29, 2024 | 349.80 | 349.80 | 345.20 | 347.80 | 347.80 | 563 |
| Apr 26, 2024 | 347.40 | 351.40 | 347.40 | 348.02 | 348.02 | 7,106 |
| Apr 25, 2024 | 339.60 | 339.80 | 336.80 | 338.40 | 338.40 | 1,035 |
| Apr 24, 2024 | 339.60 | 344.80 | 335.82 | 337.43 | 337.43 | 20,148 |
| Apr 23, 2024 | 330.20 | 333.40 | 326.89 | 332.66 | 332.66 | 123,308 |
| Apr 22, 2024 | 318.00 | 322.60 | 307.67 | 310.97 | 310.97 | 16,045 |
| Apr 19, 2024 | 302.40 | 305.40 | 302.00 | 304.80 | 304.80 | 218 |
| Apr 18, 2024 | 307.80 | 307.80 | 297.80 | 304.07 | 304.07 | 9,617 |
| Apr 17, 2024 | 300.60 | 301.80 | 297.80 | 300.80 | 300.80 | 105,501 |
| Apr 16, 2024 | 303.60 | 304.20 | 300.00 | 302.68 | 302.68 | 20,114 |
| Apr 15, 2024 | 306.60 | 306.80 | 304.40 | 304.60 | 304.60 | 835 |
| Apr 12, 2024 | 314.00 | 314.40 | 309.40 | 310.19 | 310.19 | 21,716 |
| Apr 11, 2024 | 314.40 | 316.40 | 309.46 | 315.80 | 315.80 | 13,844 |
| Apr 10, 2024 | 313.20 | 315.00 | 306.40 | 314.06 | 314.06 | 284,001 |
| Apr 09, 2024 | 304.00 | 307.40 | 303.80 | 305.80 | 305.80 | 15,401 |
| Apr 08, 2024 | 306.80 | 307.40 | 304.40 | 306.40 | 306.40 | 436 |
| Apr 05, 2024 | 307.00 | 311.20 | 307.00 | 310.40 | 310.40 | 370 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 312.00 | 312.00 | 307.29 | 311.66 | 311.66 | 442,659 |
| Apr 02, 2024 | 310.20 | 310.40 | 308.20 | 308.75 | 308.75 | 336,594 |
| Mar 28, 2024 | 306.80 | 307.00 | 303.80 | 304.80 | 304.80 | 757 |
| Mar 27, 2024 | 306.00 | 306.60 | 302.00 | 302.59 | 302.59 | 4,223 |
| Mar 26, 2024 | 295.00 | 300.40 | 294.60 | 299.38 | 299.38 | 12,125 |
| Mar 25, 2024 | 288.80 | 289.80 | 287.20 | 288.60 | 288.60 | 214 |
| Mar 22, 2024 | 286.60 | 290.40 | 284.13 | 286.89 | 286.89 | 35,827 |
| Mar 21, 2024 | 293.80 | 295.48 | 289.80 | 293.48 | 293.48 | 10,296 |
| Mar 20, 2024 | 285.40 | 290.20 | 285.00 | 288.89 | 288.89 | 206,749 |
| Mar 19, 2024 | 289.00 | 289.00 | 285.00 | 285.60 | 285.60 | 1,510 |
| Mar 18, 2024 | 290.40 | 291.20 | 289.49 | 289.49 | 289.49 | 343,699 |
| Mar 15, 2024 | 281.60 | 284.20 | 281.20 | 283.32 | 283.32 | 84,069 |
| Mar 14, 2024 | 289.40 | 289.40 | 287.20 | 288.89 | 288.89 | 5,643 |
| Mar 13, 2024 | 293.00 | 293.00 | 289.60 | 291.08 | 291.08 | 3,881 |
| Mar 12, 2024 | 289.80 | 292.40 | 284.49 | 286.92 | 286.92 | 5,598 |
| Mar 11, 2024 | 278.00 | 278.40 | 277.40 | 278.28 | 278.28 | 103,628 |
| Mar 08, 2024 | 273.00 | 273.60 | 270.40 | 270.80 | 270.80 | 1,864 |
| Mar 07, 2024 | 271.00 | 274.80 | 269.40 | 270.60 | 270.60 | 1,233 |
| Mar 06, 2024 | 266.00 | 276.00 | 266.00 | 274.40 | 274.40 | 627 |
| Mar 05, 2024 | 267.00 | 269.65 | 266.20 | 268.88 | 268.88 | 211,247 |
| Mar 04, 2024 | 277.40 | 279.20 | 275.00 | 275.60 | 275.60 | 13,456 |
| Mar 01, 2024 | 273.00 | 279.00 | 272.65 | 273.53 | 273.53 | 59,342 |
| Feb 29, 2024 | 275.80 | 278.60 | 275.20 | 276.67 | 276.67 | 49,924 |
| Feb 28, 2024 | 279.20 | 279.40 | 276.60 | 276.70 | 276.70 | 2,753 |
| Feb 27, 2024 | 281.20 | 284.60 | 281.20 | 284.29 | 284.29 | 22,149 |
| Feb 26, 2024 | 287.80 | 288.40 | 285.60 | 286.60 | 286.60 | 8,127 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 290.00 | 290.80 | 289.40 | 290.60 | 290.60 | 240 |
| Feb 21, 2024 | 281.20 | 292.40 | 281.00 | 290.25 | 290.25 | 32,064 |
| Feb 20, 2024 | 283.00 | 283.00 | 281.20 | 282.20 | 282.20 | 481 |
| Feb 19, 2024 | 283.80 | 291.40 | 283.80 | 284.53 | 284.53 | 11,772 |
| Feb 16, 2024 | 285.60 | 291.80 | 281.69 | 281.69 | 281.69 | 3,943 |
| Feb 15, 2024 | 285.40 | 286.40 | 285.00 | 285.40 | 285.40 | 667 |
| Feb 14, 2024 | 289.00 | 291.00 | 287.00 | 289.69 | 289.69 | 16,368 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 286.80 | 290.00 | 286.40 | 286.89 | 286.89 | 24,002 |
| Feb 07, 2024 | 290.80 | 294.68 | 289.40 | 294.68 | 294.68 | 9,764 |
| Feb 06, 2024 | 289.60 | 291.40 | 279.80 | 290.20 | 290.20 | 523 |
| Feb 05, 2024 | 278.40 | 282.00 | 278.40 | 279.30 | 279.30 | 16,839 |
| Feb 02, 2024 | 275.80 | 284.49 | 275.60 | 280.54 | 280.54 | 139,737 |
| Feb 01, 2024 | 271.20 | 272.20 | 270.00 | 271.19 | 271.19 | 16,872 |
| Jan 31, 2024 | 271.00 | 273.80 | 268.60 | 270.55 | 270.55 | 30,325 |
| Jan 30, 2024 | 274.60 | 275.60 | 273.00 | 273.40 | 273.40 | 300 |
| Jan 29, 2024 | 281.00 | 333.80 | 280.00 | 333.80 | 333.80 | 8,772 |
| Jan 26, 2024 | 286.20 | 286.20 | 281.20 | 283.32 | 283.32 | 5,242 |
| Jan 25, 2024 | 290.80 | 291.80 | 281.02 | 289.70 | 289.70 | 26,877 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 264.20 | 268.81 | 260.00 | 264.55 | 264.55 | 20,892 |
| Jan 19, 2024 | 269.60 | 271.40 | 268.60 | 269.98 | 269.98 | 3,422 |
| Jan 18, 2024 | 274.40 | 278.60 | 274.40 | 278.40 | 278.40 | 661 |
| Jan 17, 2024 | 274.40 | 277.30 | 272.40 | 277.30 | 277.30 | 2,207 |
| Jan 16, 2024 | 280.20 | 285.85 | 280.00 | 282.41 | 282.41 | 7,024 |
| Jan 15, 2024 | 290.00 | 290.40 | 288.00 | 288.03 | 288.03 | 6,816 |
| Jan 12, 2024 | 288.40 | 289.60 | 286.80 | 288.09 | 288.09 | 9,321 |
| Jan 11, 2024 | 289.40 | 289.40 | 287.60 | 288.20 | 288.20 | 280 |
| Jan 10, 2024 | 279.00 | 280.40 | 277.00 | 279.90 | 279.90 | 43,213 |
| Jan 09, 2024 | 286.99 | 288.40 | 283.60 | 286.99 | 286.99 | 7,580 |
| Jan 08, 2024 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 244 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 299.60 | 304.07 | 298.40 | 304.07 | 304.07 | 10,057 |
| Jan 03, 2024 | 298.40 | 301.40 | 298.40 | 298.93 | 298.93 | 7,751 |
| Jan 02, 2024 | 295.80 | 302.54 | 294.60 | 295.99 | 295.99 | 9,517 |
| Dec 29, 2023 | 293.00 | 300.00 | 291.60 | 300.00 | 300.00 | 2,086 |
| Dec 28, 2023 | 294.00 | 295.00 | 282.59 | 282.59 | 282.59 | 236,462 |
| Dec 27, 2023 | 285.40 | 287.60 | 282.20 | 286.07 | 286.07 | 13,586 |
| Dec 22, 2023 | 271.40 | 313.23 | 265.20 | 282.77 | 282.77 | 79,387 |
| Dec 21, 2023 | 311.20 | 313.40 | 311.00 | 312.44 | 312.44 | 64,203 |
| Dec 20, 2023 | 316.20 | 316.20 | 312.60 | 315.71 | 315.71 | 862 |
| Dec 19, 2023 | 312.20 | 312.20 | 310.00 | 312.00 | 312.00 | 281 |
| Dec 18, 2023 | 310.20 | 311.40 | 310.00 | 311.20 | 311.20 | 691 |
| Dec 15, 2023 | 315.20 | 315.80 | 312.60 | 314.80 | 314.80 | 592 |
| Dec 14, 2023 | 306.20 | 309.66 | 305.00 | 309.66 | 309.66 | 586 |
| Dec 13, 2023 | 307.00 | 307.40 | 304.80 | 307.20 | 307.20 | 212 |
| Dec 12, 2023 | 307.00 | 311.60 | 304.80 | 311.40 | 311.40 | 12,050 |
| Dec 11, 2023 | 303.00 | 307.80 | 303.00 | 307.20 | 307.20 | 301 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.