Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 611.50
+0.50 (0.08%)
At close: Nov 28, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 611.00 | 615.00 | 611.00 | 611.50 | 611.50 | 0.08% | 1,653 |
| Nov 27, 2025 | 614.00 | 614.00 | 609.50 | 611.00 | 611.00 | -1.45% | 230 |
| Nov 26, 2025 | 621.00 | 622.00 | 618.50 | 620.00 | 620.00 | -1.04% | 210 |
| Nov 25, 2025 | 633.00 | 633.00 | 621.00 | 626.50 | 626.50 | 0.32% | 798 |
| Nov 24, 2025 | 626.50 | 627.00 | 615.00 | 624.50 | 624.50 | 2.38% | 2,656 |
| Nov 21, 2025 | 611.50 | 613.50 | 607.50 | 610.00 | 610.00 | -1.77% | 1,533 |
| Nov 20, 2025 | 617.50 | 621.50 | 616.00 | 621.00 | 621.00 | -0.24% | 259 |
| Nov 19, 2025 | 620.50 | 627.50 | 620.00 | 622.50 | 622.50 | 0.16% | 1,584 |
| Nov 18, 2025 | 625.00 | 625.50 | 621.00 | 621.50 | 621.50 | -2.28% | 804 |
| Nov 17, 2025 | 634.00 | 637.50 | 634.00 | 636.00 | 636.00 | -0.78% | 371 |
| Nov 14, 2025 | 648.50 | 648.50 | 640.00 | 641.00 | 641.00 | -2.06% | 1,894 |
| Nov 13, 2025 | 649.50 | 660.00 | 649.00 | 654.50 | 654.50 | -0.38% | 462 |
| Nov 12, 2025 | 656.00 | 658.50 | 656.00 | 657.00 | 657.00 | 1.08% | 688 |
| Nov 11, 2025 | 645.00 | 650.50 | 644.00 | 650.00 | 650.00 | - | 1,873 |
| Nov 10, 2025 | 648.00 | 651.00 | 641.00 | 650.00 | 650.00 | 2.69% | 1,552 |
| Nov 7, 2025 | 638.00 | 638.00 | 630.00 | 633.00 | 633.00 | -1.22% | 2,320 |
| Nov 6, 2025 | 642.50 | 645.50 | 640.80 | 640.80 | 640.80 | 2.04% | 97,025 |
| Nov 5, 2025 | 628.00 | 630.50 | 625.00 | 628.00 | 628.00 | -0.16% | 602 |
| Nov 4, 2025 | 629.00 | 630.00 | 626.00 | 629.00 | 629.00 | 0.16% | 1,248 |
| Nov 3, 2025 | 630.50 | 630.50 | 621.50 | 628.00 | 628.00 | -0.48% | 1,763 |
| Oct 31, 2025 | 634.00 | 651.50 | 630.00 | 631.00 | 631.00 | -2.97% | 763 |
| Oct 30, 2025 | 651.50 | 655.00 | 647.50 | 650.29 | 650.29 | 0.82% | 5,560 |
| Oct 28, 2025 | 656.00 | 656.00 | 641.00 | 645.00 | 645.00 | -1.45% | 2,561 |
| Oct 27, 2025 | 652.50 | 655.00 | 649.00 | 654.50 | 654.50 | 2.78% | 548 |
| Oct 24, 2025 | 635.50 | 639.00 | 634.50 | 636.78 | 636.78 | 1.08% | 1,422 |
| Oct 23, 2025 | 625.00 | 635.00 | 623.50 | 630.00 | 630.00 | 1.15% | 444 |
| Oct 22, 2025 | 618.50 | 625.79 | 618.00 | 622.82 | 622.82 | -1.53% | 2,658 |
| Oct 21, 2025 | 640.00 | 643.00 | 631.00 | 632.50 | 632.50 | 0.72% | 1,215 |
| Oct 20, 2025 | 631.50 | 631.50 | 623.50 | 628.00 | 628.00 | 3.20% | 958 |
| Oct 17, 2025 | 610.50 | 610.50 | 603.00 | 608.50 | 608.50 | -1.85% | 1,431 |
| Oct 16, 2025 | 620.50 | 622.00 | 615.50 | 620.00 | 620.00 | -1.11% | 2,198 |
| Oct 15, 2025 | 626.50 | 633.00 | 619.50 | 626.96 | 626.96 | 0.96% | 7,978 |
| Oct 14, 2025 | 630.00 | 630.00 | 617.00 | 621.00 | 621.00 | -2.59% | 2,207 |
| Oct 13, 2025 | 626.00 | 639.00 | 624.50 | 637.50 | 637.50 | -2.07% | 1,941 |
| Oct 10, 2025 | 656.00 | 656.50 | 648.00 | 651.00 | 651.00 | -3.20% | 1,929 |
| Oct 9, 2025 | 675.00 | 681.00 | 671.50 | 672.50 | 672.50 | -0.26% | 1,528 |
| Oct 8, 2025 | 674.50 | 680.00 | 672.50 | 674.24 | 674.24 | -0.48% | 19,582 |
| Oct 6, 2025 | 674.50 | 679.00 | 672.50 | 677.50 | 677.50 | 0.82% | 2,227 |
| 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 |