Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 672.00
-7.50 (-1.10%)
At close: Oct 3, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 673.50 | 674.00 | 670.00 | 672.00 | 672.00 | -1.10% | 5,427 |
| Oct 2, 2025 | 678.50 | 683.00 | 667.50 | 679.50 | 679.50 | 2.03% | 2,428 |
| Sep 30, 2025 | 659.50 | 666.50 | 659.00 | 666.00 | 666.00 | 0.53% | 1,068 |
| Sep 29, 2025 | 655.50 | 664.50 | 650.09 | 662.50 | 662.50 | 2.87% | 598 |
| Sep 26, 2025 | 647.50 | 652.50 | 640.00 | 644.00 | 644.00 | -1.00% | 2,963 |
| Sep 25, 2025 | 657.50 | 658.00 | 641.00 | 650.50 | 650.50 | 0.23% | 9,330 |
| Sep 24, 2025 | 645.00 | 651.00 | 641.50 | 649.00 | 649.00 | 2.12% | 2,326 |
| Sep 23, 2025 | 635.00 | 636.00 | 626.50 | 635.50 | 635.50 | -0.78% | 4,846 |
| Sep 22, 2025 | 636.00 | 641.00 | 636.00 | 640.50 | 640.50 | -0.62% | 1,393 |
| Sep 19, 2025 | 644.50 | 645.00 | 633.00 | 644.50 | 644.50 | 0.62% | 7,769 |
| Sep 18, 2025 | 651.00 | 651.00 | 636.00 | 640.50 | 640.50 | -3.17% | 1,342 |
| Sep 17, 2025 | 659.50 | 663.50 | 647.00 | 661.50 | 661.50 | 2.56% | 11,646 |
| Sep 16, 2025 | 646.00 | 648.00 | 643.50 | 645.00 | 645.00 | 0.31% | 12,388 |
| Sep 15, 2025 | 643.50 | 648.00 | 638.00 | 643.00 | 643.00 | -0.08% | 1,731 |
| Sep 12, 2025 | 647.00 | 648.00 | 642.00 | 643.50 | 643.50 | 2.31% | 1,681 |
| Sep 11, 2025 | 632.00 | 633.00 | 628.00 | 629.00 | 629.00 | -1.02% | 1,646 |
| Sep 10, 2025 | 637.50 | 639.00 | 623.00 | 635.50 | 635.50 | 1.52% | 18,922 |
| Sep 9, 2025 | 623.50 | 627.50 | 620.00 | 626.00 | 626.00 | 1.38% | 11,127 |
| Sep 8, 2025 | 611.50 | 618.50 | 605.50 | 617.50 | 617.50 | 1.98% | 6,511 |
| Sep 5, 2025 | 600.50 | 608.50 | 599.50 | 605.50 | 605.50 | 2.28% | 2,438 |
| Sep 4, 2025 | 593.50 | 605.00 | 591.00 | 592.00 | 592.00 | -1.00% | 5,664 |
| Sep 3, 2025 | 599.50 | 600.50 | 596.50 | 598.00 | 598.00 | -0.42% | 506 |
| Sep 2, 2025 | 601.00 | 605.50 | 600.00 | 600.50 | 600.50 | -0.99% | 8,353 |
| Sep 1, 2025 | 604.50 | 608.00 | 603.00 | 606.50 | 606.50 | 1.25% | 997 |
| Aug 29, 2025 | 598.00 | 604.50 | 597.50 | 599.00 | 599.00 | 1.08% | 692 |
| Aug 28, 2025 | 594.50 | 598.50 | 589.00 | 592.60 | 592.60 | -0.74% | 15,603 |
| Aug 27, 2025 | 608.50 | 608.50 | 596.50 | 597.00 | 597.00 | -2.05% | 980 |
| Aug 26, 2025 | 616.50 | 617.50 | 609.50 | 609.50 | 609.50 | -0.81% | 8,048 |
| Aug 25, 2025 | 619.00 | 619.00 | 608.50 | 614.50 | 614.50 | 2.42% | 1,689 |
| Aug 22, 2025 | 601.50 | 601.50 | 597.00 | 600.00 | 600.00 | 0.93% | 927 |
| Aug 21, 2025 | 593.50 | 595.50 | 590.00 | 594.50 | 594.50 | 0.59% | 386 |
| Aug 20, 2025 | 588.00 | 593.00 | 585.50 | 591.00 | 591.00 | -0.67% | 489 |
| Aug 19, 2025 | 592.50 | 596.00 | 590.50 | 595.00 | 595.00 | 0.76% | 749 |
| Aug 18, 2025 | 593.50 | 595.50 | 588.50 | 590.50 | 590.50 | -0.42% | 505 |
| Aug 15, 2025 | 594.00 | 594.50 | 589.00 | 593.00 | 593.00 | 0.42% | 1,057 |
| Aug 14, 2025 | 594.50 | 594.50 | 590.50 | 590.50 | 590.50 | 1.20% | 636 |
| Aug 13, 2025 | 577.00 | 585.00 | 576.50 | 583.50 | 583.50 | 4.29% | 1,783 |
| Aug 12, 2025 | 559.00 | 560.00 | 556.00 | 559.50 | 559.50 | -0.09% | 1,722 |
| Aug 11, 2025 | 558.00 | 561.50 | 558.00 | 560.00 | 560.00 | - | 5,392 |
| Aug 8, 2025 | 560.00 | 561.50 | 557.50 | 560.00 | 560.00 | -1.12% | 515 |
| Aug 7, 2025 | 565.00 | 567.50 | 564.00 | 566.36 | 566.36 | -0.46% | 5,410 |
| Aug 6, 2025 | 568.50 | 569.50 | 564.00 | 569.00 | 569.00 | 2.15% | 685 |
| Aug 5, 2025 | 552.00 | 558.50 | 552.00 | 557.00 | 557.00 | 1.27% | 390 |
| Aug 4, 2025 | 545.00 | 551.50 | 543.00 | 550.00 | 550.00 | 2.80% | 21,159 |
| Aug 1, 2025 | 547.00 | 547.50 | 531.00 | 535.00 | 535.00 | -2.99% | 15,499 |
| Jul 31, 2025 | 557.00 | 559.00 | 546.66 | 551.50 | 551.50 | 0.82% | 2,868 |
| Jul 30, 2025 | 550.50 | 551.00 | 542.50 | 547.00 | 547.00 | -1.44% | 2,761 |
| Jul 29, 2025 | 548.50 | 556.50 | 546.00 | 555.00 | 555.00 | -0.09% | 3,042 |
| Jul 28, 2025 | 552.00 | 557.00 | 551.00 | 555.50 | 555.50 | 1.09% | 441 |
| Jul 25, 2025 | 547.00 | 551.50 | 547.00 | 549.50 | 549.50 | -1.26% | 403 |