Tencent Holdings Limited (HKG:0700)
Hong Kong · Delayed Price · Currency is HKD 594.00
-5.00 (-0.83%)
Aug 28, 2025, 4:08 PM HKT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 595.00 | 599.00 | 590.00 | 594.00 | 594.00 | -0.83% | 21,715,370 |
| Aug 27, 2025 | 613.00 | 614.50 | 595.00 | 599.00 | 599.00 | -1.72% | 21,263,502 |
| Aug 26, 2025 | 612.00 | 618.00 | 609.50 | 609.50 | 609.50 | -0.81% | 20,656,574 |
| Aug 25, 2025 | 608.50 | 621.00 | 608.00 | 614.50 | 614.50 | 2.42% | 25,694,519 |
| Aug 22, 2025 | 599.00 | 606.50 | 595.50 | 600.00 | 600.00 | 1.18% | 19,378,950 |
| Aug 21, 2025 | 590.50 | 597.00 | 589.50 | 593.00 | 593.00 | 0.42% | 14,290,678 |
| Aug 20, 2025 | 589.00 | 594.50 | 585.50 | 590.50 | 590.50 | -0.34% | 15,952,865 |
| Aug 19, 2025 | 588.00 | 597.00 | 583.00 | 592.50 | 592.50 | 0.94% | 16,362,974 |
| Aug 18, 2025 | 594.00 | 596.00 | 587.00 | 587.00 | 587.00 | -0.84% | 17,590,858 |
| Aug 15, 2025 | 587.00 | 596.50 | 584.50 | 592.00 | 592.00 | 0.34% | 22,176,976 |
| Aug 14, 2025 | 600.00 | 600.00 | 589.00 | 590.00 | 590.00 | 0.68% | 36,340,515 |
| Aug 13, 2025 | 568.00 | 586.00 | 566.00 | 586.00 | 586.00 | 4.74% | 37,596,415 |
| Aug 12, 2025 | 557.50 | 564.50 | 556.00 | 559.50 | 559.50 | -0.27% | 13,827,897 |
| Aug 11, 2025 | 561.00 | 562.50 | 553.50 | 561.00 | 561.00 | - | 11,790,450 |
| Aug 8, 2025 | 567.00 | 568.50 | 557.50 | 561.00 | 561.00 | -1.06% | 13,306,819 |
| Aug 7, 2025 | 571.00 | 572.00 | 560.50 | 567.00 | 567.00 | -0.26% | 16,947,282 |
| Aug 6, 2025 | 560.00 | 570.00 | 558.00 | 568.50 | 568.50 | 1.70% | 20,737,333 |
| Aug 5, 2025 | 554.50 | 559.00 | 549.00 | 559.00 | 559.00 | 1.64% | 17,347,923 |
| Aug 4, 2025 | 536.00 | 551.50 | 533.00 | 550.00 | 550.00 | 2.80% | 17,340,007 |
| Aug 1, 2025 | 551.50 | 554.50 | 533.50 | 535.00 | 535.00 | -2.73% | 21,214,261 |
| Jul 31, 2025 | 547.00 | 559.00 | 545.00 | 550.00 | 550.00 | 0.18% | 20,453,369 |
| Jul 30, 2025 | 550.00 | 556.00 | 542.50 | 549.00 | 549.00 | -1.08% | 19,364,355 |
| Jul 29, 2025 | 551.50 | 556.50 | 546.00 | 555.00 | 555.00 | -0.09% | 16,847,424 |
| Jul 28, 2025 | 550.50 | 558.00 | 546.50 | 555.50 | 555.50 | 0.91% | 14,661,199 |
| Jul 25, 2025 | 552.00 | 555.00 | 546.00 | 550.50 | 550.50 | -1.17% | 19,902,423 |
| Jul 24, 2025 | 553.50 | 560.00 | 548.00 | 557.00 | 557.00 | 0.91% | 24,180,942 |
| Jul 23, 2025 | 530.00 | 552.00 | 527.00 | 552.00 | 552.00 | 4.94% | 46,745,050 |
| Jul 22, 2025 | 521.50 | 526.00 | 519.00 | 526.00 | 526.00 | 0.86% | 17,600,260 |
| Jul 21, 2025 | 522.50 | 522.50 | 514.50 | 521.50 | 521.50 | 0.48% | 13,273,287 |
| Jul 18, 2025 | 525.00 | 525.00 | 516.50 | 519.00 | 519.00 | 0.39% | 13,781,113 |
| Jul 17, 2025 | 519.50 | 519.50 | 511.00 | 517.00 | 517.00 | 0.10% | 13,735,794 |
| Jul 16, 2025 | 520.00 | 526.00 | 516.00 | 516.50 | 516.50 | -0.19% | 23,262,793 |
| Jul 15, 2025 | 502.50 | 518.00 | 500.00 | 517.50 | 517.50 | 3.50% | 27,446,991 |
| Jul 14, 2025 | 497.00 | 501.50 | 496.00 | 500.00 | 500.00 | 0.68% | 11,704,663 |
| Jul 11, 2025 | 497.00 | 505.00 | 496.60 | 496.60 | 496.60 | - | 19,233,760 |
| Jul 10, 2025 | 497.60 | 499.60 | 494.20 | 496.60 | 496.60 | -0.20% | 14,032,656 |
| Jul 9, 2025 | 504.00 | 504.00 | 495.00 | 497.60 | 497.60 | -1.37% | 17,820,435 |
| Jul 8, 2025 | 505.00 | 505.00 | 500.00 | 504.50 | 504.50 | 0.50% | 13,172,857 |
| Jul 7, 2025 | 495.20 | 502.00 | 494.00 | 502.00 | 502.00 | 1.05% | 11,631,687 |
| Jul 4, 2025 | 493.00 | 501.50 | 493.00 | 496.80 | 496.80 | -0.84% | 14,658,273 |
| Jul 3, 2025 | 500.00 | 503.50 | 493.80 | 501.00 | 501.00 | -0.10% | 18,956,531 |
| Jul 2, 2025 | 508.00 | 508.50 | 500.00 | 501.50 | 501.50 | -0.30% | 18,203,268 |
| Jun 30, 2025 | 509.00 | 511.50 | 503.00 | 503.00 | 503.00 | -1.95% | 18,464,631 |
| Jun 27, 2025 | 512.00 | 514.50 | 510.00 | 513.00 | 513.00 | - | 15,189,067 |
| Jun 26, 2025 | 512.00 | 513.00 | 507.50 | 513.00 | 513.00 | 0.10% | 15,001,743 |
| Jun 25, 2025 | 512.00 | 515.00 | 508.00 | 512.50 | 512.50 | 0.59% | 17,592,461 |
| Jun 24, 2025 | 508.00 | 511.00 | 504.00 | 509.50 | 509.50 | 1.09% | 17,768,858 |
| Jun 23, 2025 | 498.20 | 504.00 | 494.60 | 504.00 | 504.00 | -0.30% | 14,253,087 |
| Jun 20, 2025 | 504.50 | 505.50 | 496.00 | 505.50 | 505.50 | 1.51% | 20,622,275 |
| Jun 19, 2025 | 503.00 | 506.00 | 496.00 | 498.00 | 498.00 | -1.97% | 19,394,367 |