Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 592.60
-4.40 (-0.74%)
At close: Aug 28, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 555.00 | 557.50 | 552.50 | 556.50 | 556.50 | 0.93% | 781 |
| Jul 23, 2025 | 546.00 | 551.50 | 529.08 | 551.38 | 551.38 | 5.02% | 2,807 |
| Jul 22, 2025 | 524.00 | 525.50 | 523.50 | 525.00 | 525.00 | 0.86% | 670 |
| Jul 21, 2025 | 517.50 | 520.50 | 516.50 | 520.50 | 520.50 | 0.40% | 833 |
| Jul 18, 2025 | 520.00 | 520.00 | 512.50 | 518.42 | 518.42 | 0.37% | 11,419 |
| Jul 17, 2025 | 515.50 | 518.50 | 514.50 | 516.50 | 516.50 | -0.10% | 389 |
| Jul 16, 2025 | 519.00 | 520.50 | 516.50 | 517.00 | 517.00 | 0.01% | 400 |
| Jul 15, 2025 | 503.00 | 517.50 | 502.00 | 516.94 | 516.94 | 3.39% | 20,453 |
| Jul 14, 2025 | 498.80 | 501.50 | 495.00 | 500.00 | 500.00 | 0.52% | 4,143 |
| Jul 11, 2025 | 504.50 | 505.00 | 497.40 | 497.40 | 497.40 | 0.16% | 352 |
| Jul 10, 2025 | 495.20 | 498.00 | 491.60 | 496.60 | 496.60 | -0.16% | 5,172 |
| Jul 9, 2025 | 496.60 | 497.60 | 495.00 | 497.40 | 497.40 | -1.30% | 719 |
| Jul 8, 2025 | 500.50 | 504.50 | 500.00 | 503.95 | 503.95 | 0.49% | 6,361 |
| Jul 7, 2025 | 500.50 | 501.50 | 499.80 | 501.50 | 501.50 | 0.91% | 423 |
| Jul 4, 2025 | 499.20 | 501.00 | 496.00 | 497.00 | 497.00 | -0.80% | 262 |
| Jul 3, 2025 | 499.00 | 501.00 | 494.20 | 501.00 | 501.00 | -0.10% | 4,535 |
| Jul 2, 2025 | 502.00 | 506.47 | 501.00 | 501.50 | 501.50 | -0.89% | 1,072 |
| Jun 30, 2025 | 504.50 | 508.00 | 504.50 | 506.00 | 506.00 | -1.36% | 462 |
| Jun 27, 2025 | 511.50 | 513.00 | 506.00 | 513.00 | 513.00 | - | 1,097 |
| Jun 26, 2025 | 510.50 | 513.00 | 506.00 | 513.00 | 513.00 | 0.10% | 6,186 |
| Jun 25, 2025 | 510.00 | 514.50 | 508.50 | 512.50 | 512.50 | 0.69% | 32,017 |
| Jun 24, 2025 | 508.50 | 511.00 | 507.50 | 509.00 | 509.00 | 1.29% | 214 |
| Jun 23, 2025 | 499.20 | 503.50 | 499.20 | 502.50 | 502.50 | -0.10% | 260 |
| Jun 20, 2025 | 501.00 | 504.00 | 499.60 | 503.00 | 503.00 | 1.00% | 211 |
| Jun 19, 2025 | 497.20 | 499.00 | 496.60 | 498.00 | 498.00 | -1.87% | 262 |