Tencent Holdings Limited (LON:0Z4S)
London · Delayed Price · Currency is GBP · Price in HKD 535.00
-16.50 (-2.99%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 504.00 | 508.00 | 504.00 | 507.50 | 507.50 | -0.98% | 296 |
| Jun 17, 2025 | 510.50 | 514.00 | 509.00 | 512.50 | 512.50 | 0.39% | 3,188 |
| Jun 16, 2025 | 506.00 | 511.50 | 505.00 | 510.50 | 510.50 | 0.10% | 394 |
| Jun 13, 2025 | 509.50 | 510.50 | 507.00 | 510.00 | 510.00 | 0.29% | 2,326 |
| Jun 12, 2025 | 515.00 | 515.00 | 508.00 | 508.50 | 508.50 | -1.83% | 1,640 |
| Jun 11, 2025 | 517.00 | 518.00 | 512.50 | 518.00 | 518.00 | 1.07% | 1,461 |
| Jun 10, 2025 | 515.00 | 515.50 | 509.50 | 512.50 | 512.50 | -0.58% | 732 |
| Jun 9, 2025 | 517.50 | 517.50 | 513.00 | 515.50 | 515.50 | 0.49% | 1,056 |
| Jun 6, 2025 | 514.50 | 514.50 | 511.50 | 513.00 | 513.00 | -0.19% | 277 |
| Jun 5, 2025 | 510.00 | 514.50 | 509.50 | 514.00 | 514.00 | 0.88% | 915 |
| Jun 4, 2025 | 510.00 | 511.50 | 509.50 | 509.50 | 509.50 | 1.19% | 653 |
| Jun 3, 2025 | 502.00 | 505.00 | 502.00 | 503.50 | 503.50 | 1.10% | 374 |
| Jun 2, 2025 | 492.60 | 499.20 | 492.40 | 498.00 | 498.00 | -0.08% | 434 |
| May 30, 2025 | 499.20 | 504.58 | 496.00 | 498.40 | 498.40 | -2.37% | 19,453 |
| May 29, 2025 | 508.50 | 512.00 | 504.00 | 510.50 | 510.50 | 0.89% | 60,638 |
| May 28, 2025 | 506.50 | 506.50 | 502.50 | 506.00 | 506.00 | -1.06% | 286 |
| May 27, 2025 | 510.00 | 514.00 | 510.00 | 511.44 | 511.44 | 0.48% | 9,136 |
| May 26, 2025 | 511.00 | 511.50 | 508.00 | 509.00 | 509.00 | -1.45% | 524 |
| May 23, 2025 | 519.00 | 520.00 | 513.00 | 516.50 | 516.50 | 0.19% | 3,108 |