Tencent Holdings Limited (LON:0Z4S)
London
· Delayed Price · Currency is GBP · Price in HKD 609.00
-0.50 (-0.08%)
At close: Dec 5, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 608.50 | 611.00 | 608.50 | 609.00 | 609.00 | -0.08% | 84 |
| Dec 4, 2025 | 605.50 | 612.50 | 605.00 | 609.50 | 609.50 | -0.16% | 117 |
| Dec 3, 2025 | 616.00 | 616.00 | 609.00 | 610.50 | 610.50 | -1.21% | 2,314 |
| Dec 2, 2025 | 616.50 | 618.00 | 615.50 | 618.00 | 618.00 | -0.13% | 78 |
| Dec 1, 2025 | 613.50 | 618.83 | 613.50 | 618.83 | 618.83 | 1.20% | 2,702 |
| 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 |
| 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 |
| 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 |