Skip to main content
Tencent Holdings Limited (LON:0LEA)
London flag London · Delayed Price · Currency is GBP · Price in USD
65.48
+1.64 (2.57%)
At close: Mar 6, 2026

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202666.0066.0063.8065.7265.722.94%626
Mar 5, 202664.8064.8063.6363.8463.84-2.06%1,246
Mar 4, 202665.5065.5064.3465.1865.181.34%1,413
Mar 3, 202665.5565.5563.2864.3264.32-2.29%8,137
Mar 2, 202666.0066.0065.0165.8365.83-0.12%2,009
Feb 27, 202666.6066.6065.6065.9165.910.64%1,618
Feb 26, 202666.8766.8765.0565.4965.49-2.01%2,036
Feb 25, 202667.2067.3066.5366.8366.83-0.04%2,619
Feb 24, 202667.0067.0066.3066.8666.86-1.94%2,675
Feb 23, 202669.2369.2368.1368.1868.180.37%1,695
Feb 20, 202667.4067.9866.5567.9367.93-2,888
Feb 19, 202669.0069.0067.6567.9367.93-0.95%2,220
Feb 18, 202668.5068.8367.4068.5868.580.53%1,492
Feb 17, 202669.2069.2067.1568.2268.22-0.09%5,307
Feb 13, 202668.4568.4567.1068.2868.281.68%1,171
Feb 12, 202668.9368.9366.8567.1567.15-3.51%24,993
Feb 11, 202669.5070.6868.9369.5969.59-1.63%15,837
Feb 10, 202670.5071.1970.3170.7470.74-1.38%1,159
Feb 9, 202672.1072.4071.4971.7371.730.60%1,158
Feb 6, 202670.5071.5270.1171.3071.301.57%26,891
Feb 5, 202670.9071.9170.0070.2070.20-0.20%6,161
Feb 4, 202671.5871.7569.9670.3470.34-3.55%11,749
Feb 3, 202675.0075.0072.7872.9372.93-4.68%1,203
Feb 2, 202676.3877.1876.0076.5176.510.51%1,166
Jan 30, 202677.7078.1074.9976.1276.12-3.77%1,403
Jan 29, 202678.5780.1578.3079.1079.100.94%1,678
Jan 28, 202680.5080.5078.2678.3678.360.40%601
Jan 27, 202678.0978.2377.8778.0578.051.19%1,267
Jan 26, 202676.9077.2776.6677.1377.130.92%3,379
Jan 23, 202676.7576.7575.7276.4376.43-0.46%1,226
Jan 22, 202676.9677.1676.7876.7876.780.25%1,674
Jan 21, 202677.1777.2176.5976.5976.590.19%1,371
Jan 20, 202676.9077.2976.4576.4576.45-2.49%3,184
Jan 16, 202679.0179.0178.0178.4078.40-2.50%1,353
Jan 15, 202679.8180.4179.3780.4180.41-0.38%1,448
Jan 14, 202680.4480.7280.4180.7280.720.62%688
Jan 13, 202680.8380.8380.2280.2280.22-1.38%2,682
Jan 12, 202679.7081.3479.7081.3481.343.09%2,684
Jan 9, 202678.5578.9078.5078.9078.90-0.24%2,063
Jan 8, 202679.1579.2979.0979.0979.09-0.73%1,620
Jan 7, 202679.9179.9179.4079.6779.67-1.74%966
Jan 6, 202681.0081.3781.0081.0881.080.48%1,549
Jan 5, 202680.3080.7579.6480.6980.690.59%1,090
Jan 2, 202679.9080.2679.8680.2280.224.66%3,909
Dec 31, 202576.7676.7676.6576.6576.65-0.53%18
Dec 30, 202577.1877.1877.0677.0677.060.61%100
Dec 29, 202576.6576.7076.5476.5976.59-1.07%2,530
Dec 24, 202577.5977.5977.2577.4277.420.34%2,354
Dec 23, 202577.1577.1676.8377.1677.16-2.21%438
Dec 22, 202578.7678.9378.7678.9078.90-0.42%322
Dec 19, 202578.8479.2378.7479.2379.231.62%2,966
Dec 18, 202577.8578.1077.8577.9777.971.14%754
Dec 17, 202577.8877.8877.0977.0977.090.94%1,386
Dec 16, 202576.5176.5176.3776.3776.37-0.79%17
Dec 15, 202577.5577.6776.9876.9876.98-1.12%3,993
Dec 12, 202578.9078.9077.7277.8577.850.04%3,445
Dec 11, 202577.5277.8277.4377.8277.820.28%4,508
Dec 10, 202577.8377.8377.3677.6077.600.75%855
Dec 9, 202577.1177.1176.9677.0277.02-0.54%500
Dec 8, 202577.7777.7777.4477.4477.44-1.27%226
Dec 5, 202578.2978.4478.2978.4478.440.60%21
Dec 4, 202578.5078.5677.9777.9777.97-0.50%459
Dec 3, 202578.2878.5278.2578.3678.36-0.67%330
Dec 2, 202579.0179.0178.8978.8978.89-1.82%451
Dec 1, 202579.5080.3579.5080.3580.351.59%1,610
Nov 28, 202578.6679.2478.4679.0979.09-0.26%367
Nov 26, 202579.5279.7079.2179.3079.30-0.88%6,565
Nov 25, 202580.7980.8079.9980.0180.01-0.55%2,675
Nov 24, 202580.0080.6880.0080.4580.451.82%670
Nov 21, 202578.0979.0178.0979.0179.011.11%2,639
Nov 20, 202579.8779.9778.1478.1478.14-1.75%2,581
Nov 19, 202579.8079.8179.2079.5379.53-0.56%858
Nov 18, 202579.9079.9879.6179.9879.98-1.45%936
Nov 17, 202581.4881.7981.1681.1681.16-0.26%3,293
Nov 14, 202581.6582.9281.3881.3881.38-1.92%2,351
Nov 13, 202584.9984.9982.8982.9782.97-1.21%1,139
Nov 12, 202584.5484.6083.7083.9983.99-0.23%4,775
Nov 11, 202583.4684.1883.4684.1884.180.61%2,782
Nov 10, 202583.3583.6783.2483.6783.673.55%293
Nov 7, 202580.8680.8680.5680.8080.80-2.26%457
Nov 6, 202582.7782.7782.2082.6782.671.42%1,696
Nov 5, 202581.0081.5180.6681.5181.511.38%3,123
Nov 4, 202580.5880.5880.4080.4080.40-0.27%-
Nov 3, 202580.7080.7080.1980.6280.62-0.53%2,003
Oct 31, 202581.2081.2080.8981.0581.05-3.10%810
Oct 30, 202583.4983.6483.3583.6483.64-1.11%1,273
Oct 29, 202584.2784.6084.0484.5884.581.26%7,590
Oct 28, 202583.2783.5383.1283.5383.53-1.33%1,115
Oct 27, 202584.5384.6684.4484.6684.663.04%2,431
Oct 24, 202582.5082.5082.1682.1682.16-0.32%767
Oct 23, 202581.4082.4281.3182.4282.423.84%7,656
Oct 22, 202580.2680.4779.3779.3779.37-1.45%2,245
Oct 21, 202581.0481.0480.5480.5480.54-1.57%1,300
Oct 20, 202580.8881.8280.6981.8281.822.48%2,388
Oct 17, 202579.0379.9379.0379.8479.840.49%1,382
Oct 16, 202579.9980.0879.4579.4579.45-0.96%4,998
Oct 15, 202580.2580.6180.0980.2280.22-0.56%2,037
Oct 14, 202579.4580.6779.4580.6780.67-1.36%1,752
Oct 13, 202581.9082.2581.7881.7881.782.23%3,335
Oct 10, 202583.7884.1080.0080.0080.00-6.43%3,047