TipRanks
Go Ultimate55% OFF

Tencent Holdings (0Z4S) Historical Prices

GB:0Z4S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026376.80387.20376.00383.60383.60+1.59%18,7371.82
Oct 29, 2026386.60386.60377.00377.60377.60-2.58%23,6752.36
Oct 28, 2026384.40389.60384.00387.60387.60+0.88%3,1900.32
Oct 27, 2026387.40388.80383.80384.20384.20-0.67%1,3490.12
Oct 26, 2026389.01389.40384.80386.80386.80+0.21%2,6180.24
Oct 23, 2026382.00388.60378.00386.00386.00+1.21%3,1580.29
Oct 22, 2026387.00390.20378.40381.40381.40-3.15%5,7160.53
Oct 21, 2026412.00412.60393.80393.80393.80-4.04%44,1584.20
Oct 20, 2026414.80415.60406.40410.40410.40-1.77%3,0500.29
Oct 19, 2026417.80422.60416.20417.80417.80+0.00%00.00
Oct 16, 2026422.60422.60416.20417.80417.80+0.00%1,7850.17
Oct 15, 2026420.20420.80417.00417.80417.80-1.46%8,2520.78
Oct 14, 2026421.80430.00421.20424.00424.00-0.05%6920.05
Oct 13, 2026421.00425.20421.00424.20424.20-0.38%4,1890.32
Oct 12, 2026426.40428.60425.00425.80425.80+0.24%7,6110.59
Oct 09, 2026414.60425.80414.60424.80424.80+0.66%4,7910.37
Oct 08, 2026422.20423.60411.40422.00422.00+0.33%7,2520.56
Oct 07, 2026426.00426.00419.60420.60420.60-1.68%47,8823.92
Oct 06, 2026427.80428.60426.40427.80427.80+1.28%68,2936.13
Oct 05, 2026420.40423.60417.00422.40422.40+0.38%1,1380.10
Oct 02, 2026422.00424.40420.00420.80420.80-2.37%1,7500.16
Oct 01, 2026431.00432.20424.80431.00431.00+0.00%00.00
Sep 30, 2026430.00432.20424.80431.00431.00-0.23%94,9969.81
Sep 29, 2026432.80439.40431.80432.00432.00-2.09%1,0620.11
Sep 28, 2026441.20444.20440.20441.20441.20+1.61%8420.09
Sep 25, 2026435.00435.00432.40434.20434.20-1.05%7750.08
Sep 24, 2026436.20439.40434.00438.80438.80-0.45%1,7270.18
Sep 23, 2026453.80454.40438.80440.80440.80-2.00%4,2890.43
Sep 22, 2026460.40461.60442.40449.80449.80+4.65%2,5610.26
Sep 21, 2026427.00434.00427.00429.80429.80+1.99%6,2830.64
Sep 18, 2026428.00430.40420.80421.40421.40-1.27%1,2160.10
Sep 17, 2026428.00429.00425.20426.80426.80-1.70%7890.06
Sep 16, 2026438.60438.80432.60434.20434.20-1.09%7360.06
Sep 15, 2026435.40444.20428.00439.00439.00+1.71%1,7800.13
Sep 14, 2026430.00432.00426.80431.60431.60+0.56%8060.06
Sep 11, 2026419.40430.80419.40429.20429.20+0.85%1,4830.11
Sep 10, 2026430.20430.40422.20425.60425.60-2.21%7,5190.56
Sep 09, 2026434.60435.20432.80435.20435.20-0.09%6470.05
Sep 08, 2026436.60438.80435.40435.60435.60-0.73%1,0740.08
Sep 07, 2026441.20441.80438.40438.80438.80-0.90%9440.07
Sep 04, 2026442.40447.60440.80442.80442.80+2.26%105,6698.88
Sep 03, 2026444.20444.20433.00433.00433.00-1.19%1,6730.14
Sep 02, 2026435.00441.20435.00438.20438.20-0.72%4,2050.35
Sep 01, 2026446.40447.60441.00441.40441.40-2.26%6,5910.53
Aug 31, 2026449.20454.20449.20451.60451.60-0.79%6490.05
Aug 28, 2026449.80460.60443.40455.20455.20+1.52%2,1390.17
Aug 27, 2026450.80450.80447.20448.40448.40+0.31%7210.06
Aug 26, 2026444.41449.00443.80447.00447.00+1.31%3,8060.17
Aug 25, 2026440.20444.00438.80441.20441.20+0.32%1,4790.06
Aug 24, 2026440.20441.80439.20439.80439.80-3.76%1,5400.07