Tencent Holdings Limited (LON:0LEA)
London
· Delayed Price · Currency is GBP · Price in USD 78.44
+0.47 (0.60%)
At close: Dec 5, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.29 | 78.44 | 78.29 | 78.44 | 78.44 | 0.60% | 21 |
| Dec 4, 2025 | 78.50 | 78.56 | 77.97 | 77.97 | 77.97 | -0.50% | 459 |
| Dec 3, 2025 | 78.28 | 78.52 | 78.25 | 78.36 | 78.36 | -0.67% | 330 |
| Dec 2, 2025 | 79.01 | 79.01 | 78.89 | 78.89 | 78.89 | -1.82% | 451 |
| Dec 1, 2025 | 79.50 | 80.35 | 79.50 | 80.35 | 80.35 | 1.59% | 1,610 |
| Nov 28, 2025 | 78.66 | 79.24 | 78.46 | 79.09 | 79.09 | -0.26% | 367 |
| Nov 26, 2025 | 79.52 | 79.70 | 79.21 | 79.30 | 79.30 | -0.88% | 6,565 |
| Nov 25, 2025 | 80.79 | 80.80 | 79.99 | 80.01 | 80.01 | -0.55% | 2,675 |
| Nov 24, 2025 | 80.00 | 80.68 | 80.00 | 80.45 | 80.45 | 1.82% | 670 |
| Nov 21, 2025 | 78.09 | 79.01 | 78.09 | 79.01 | 79.01 | 1.11% | 2,639 |
| Nov 20, 2025 | 79.87 | 79.97 | 78.14 | 78.14 | 78.14 | -1.75% | 2,581 |
| Nov 19, 2025 | 79.80 | 79.81 | 79.20 | 79.53 | 79.53 | -0.56% | 858 |
| Nov 18, 2025 | 79.90 | 79.98 | 79.61 | 79.98 | 79.98 | -1.45% | 936 |
| Nov 17, 2025 | 81.48 | 81.79 | 81.16 | 81.16 | 81.16 | -0.26% | 3,293 |
| Nov 14, 2025 | 81.65 | 82.92 | 81.38 | 81.38 | 81.38 | -1.92% | 2,351 |
| Nov 13, 2025 | 84.99 | 84.99 | 82.89 | 82.97 | 82.97 | -1.21% | 1,139 |
| Nov 12, 2025 | 84.54 | 84.60 | 83.70 | 83.99 | 83.99 | -0.23% | 4,775 |
| Nov 11, 2025 | 83.46 | 84.18 | 83.46 | 84.18 | 84.18 | 0.61% | 2,782 |
| Nov 10, 2025 | 83.35 | 83.67 | 83.24 | 83.67 | 83.67 | 3.55% | 293 |
| Nov 7, 2025 | 80.86 | 80.86 | 80.56 | 80.80 | 80.80 | -2.26% | 457 |
| Nov 6, 2025 | 82.77 | 82.77 | 82.20 | 82.67 | 82.67 | 1.42% | 1,696 |
| Nov 5, 2025 | 81.00 | 81.51 | 80.66 | 81.51 | 81.51 | 1.38% | 3,123 |
| Nov 4, 2025 | 80.58 | 80.58 | 80.40 | 80.40 | 80.40 | -0.27% | - |
| Nov 3, 2025 | 80.70 | 80.70 | 80.19 | 80.62 | 80.62 | -0.53% | 2,003 |
| Oct 31, 2025 | 81.20 | 81.20 | 80.89 | 81.05 | 81.05 | -3.10% | 810 |
| Oct 30, 2025 | 83.49 | 83.64 | 83.35 | 83.64 | 83.64 | -1.11% | 1,273 |
| Oct 29, 2025 | 84.27 | 84.60 | 84.04 | 84.58 | 84.58 | 1.26% | 7,590 |
| Oct 28, 2025 | 83.27 | 83.53 | 83.12 | 83.53 | 83.53 | -1.33% | 1,115 |
| Oct 27, 2025 | 84.53 | 84.66 | 84.44 | 84.66 | 84.66 | 3.04% | 2,431 |
| Oct 24, 2025 | 82.50 | 82.50 | 82.16 | 82.16 | 82.16 | -0.32% | 767 |
| Oct 23, 2025 | 81.40 | 82.42 | 81.31 | 82.42 | 82.42 | 3.84% | 7,656 |
| Oct 22, 2025 | 80.26 | 80.47 | 79.37 | 79.37 | 79.37 | -1.45% | 2,245 |
| Oct 21, 2025 | 81.04 | 81.04 | 80.54 | 80.54 | 80.54 | -1.57% | 1,300 |
| Oct 20, 2025 | 80.88 | 81.82 | 80.69 | 81.82 | 81.82 | 2.48% | 2,388 |
| Oct 17, 2025 | 79.03 | 79.93 | 79.03 | 79.84 | 79.84 | 0.49% | 1,382 |
| Oct 16, 2025 | 79.99 | 80.08 | 79.45 | 79.45 | 79.45 | -0.96% | 4,998 |
| Oct 15, 2025 | 80.25 | 80.61 | 80.09 | 80.22 | 80.22 | -0.56% | 2,037 |
| Oct 14, 2025 | 79.45 | 80.67 | 79.45 | 80.67 | 80.67 | -1.36% | 1,752 |
| Oct 13, 2025 | 81.90 | 82.25 | 81.78 | 81.78 | 81.78 | 2.23% | 3,335 |
| Oct 10, 2025 | 83.78 | 84.10 | 80.00 | 80.00 | 80.00 | -6.43% | 3,047 |
| Oct 9, 2025 | 86.93 | 86.93 | 85.48 | 85.50 | 85.50 | -1.08% | 28,105 |
| Oct 8, 2025 | 86.62 | 86.65 | 86.29 | 86.44 | 86.44 | 0.13% | 1,229 |
| Oct 7, 2025 | 87.33 | 87.41 | 86.28 | 86.32 | 86.32 | -1.43% | 3,820 |
| Oct 6, 2025 | 86.89 | 87.57 | 86.89 | 87.57 | 87.57 | 1.35% | 2,214 |
| Oct 3, 2025 | 86.62 | 86.75 | 86.40 | 86.40 | 86.40 | -0.22% | 1,301 |
| Oct 2, 2025 | 87.12 | 87.12 | 86.41 | 86.59 | 86.59 | 1.45% | 10,875 |
| Oct 1, 2025 | 85.30 | 85.65 | 85.30 | 85.35 | 85.35 | 0.16% | 741 |
| Sep 30, 2025 | 85.63 | 85.64 | 85.21 | 85.21 | 85.21 | 0.19% | 3,050 |
| Sep 29, 2025 | 84.60 | 85.26 | 84.60 | 85.05 | 85.05 | 2.84% | 1,113 |
| Sep 26, 2025 | 83.00 | 83.09 | 82.70 | 82.70 | 82.70 | -0.53% | 649 |
| Sep 25, 2025 | 83.05 | 83.33 | 82.96 | 83.14 | 83.14 | 0.23% | 2,770 |
| Sep 24, 2025 | 83.25 | 83.25 | 82.95 | 82.95 | 82.95 | 1.54% | 747 |
| Sep 23, 2025 | 81.89 | 82.12 | 81.69 | 81.69 | 81.69 | -1.47% | 6,581 |
| Sep 22, 2025 | 82.60 | 83.03 | 82.41 | 82.91 | 82.91 | 0.52% | 1,532 |
| Sep 19, 2025 | 82.65 | 82.65 | 82.48 | 82.48 | 82.48 | 0.21% | 16,193 |
| Sep 18, 2025 | 82.43 | 82.57 | 82.31 | 82.31 | 82.31 | -3.22% | 1,146 |
| Sep 17, 2025 | 84.82 | 85.05 | 84.63 | 85.05 | 85.05 | 1.43% | 6,869 |
| Sep 16, 2025 | 82.91 | 83.92 | 82.77 | 83.85 | 83.85 | 0.96% | 4,690 |
| Sep 15, 2025 | 82.90 | 83.05 | 82.87 | 83.05 | 83.05 | 0.79% | 2,048 |
| Sep 12, 2025 | 82.42 | 82.45 | 82.30 | 82.40 | 82.40 | 0.32% | 2,391 |
| Sep 11, 2025 | 80.85 | 82.15 | 80.85 | 82.14 | 82.14 | 1.67% | 1,524 |
| Sep 10, 2025 | 81.87 | 81.87 | 80.68 | 80.79 | 80.79 | -0.25% | 3,677 |
| Sep 9, 2025 | 80.15 | 80.99 | 80.15 | 80.99 | 80.99 | 2.21% | 363 |
| Sep 8, 2025 | 78.97 | 79.31 | 78.97 | 79.24 | 79.24 | 2.07% | 6,059 |
| Sep 5, 2025 | 77.60 | 77.74 | 77.22 | 77.63 | 77.63 | 2.28% | 992 |
| Sep 4, 2025 | 76.07 | 76.07 | 75.69 | 75.90 | 75.90 | -1.72% | 2,972 |
| Sep 3, 2025 | 76.83 | 77.23 | 76.79 | 77.23 | 77.23 | 0.61% | 773 |
| Sep 2, 2025 | 76.42 | 76.76 | 76.32 | 76.76 | 76.76 | -1.04% | 5,940 |
| Aug 29, 2025 | 76.80 | 77.57 | 76.80 | 77.57 | 77.57 | 0.74% | 285 |
| Aug 28, 2025 | 76.67 | 77.00 | 76.66 | 77.00 | 77.00 | 1.50% | 910 |
| Aug 27, 2025 | 76.25 | 76.25 | 75.86 | 75.86 | 75.86 | -3.42% | 1,417 |
| Aug 26, 2025 | 78.74 | 78.74 | 78.55 | 78.55 | 78.55 | 0.23% | 48 |
| Aug 25, 2025 | 78.51 | 78.74 | 78.19 | 78.37 | 78.37 | 0.55% | 3,690 |
| Aug 22, 2025 | 76.84 | 78.00 | 76.84 | 77.94 | 77.94 | 1.96% | 1,020 |
| Aug 21, 2025 | 75.76 | 76.48 | 75.76 | 76.44 | 76.44 | 1.16% | 1,488 |
| Aug 20, 2025 | 75.50 | 75.73 | 75.19 | 75.56 | 75.56 | 0.14% | 27,435 |
| Aug 19, 2025 | 76.00 | 76.00 | 75.42 | 75.46 | 75.46 | 0.46% | 3,842 |
| Aug 18, 2025 | 75.48 | 75.48 | 75.10 | 75.11 | 75.11 | -0.79% | 16,354 |
| Aug 15, 2025 | 75.77 | 75.92 | 75.71 | 75.71 | 75.71 | 1.61% | 4,183 |
| Aug 14, 2025 | 75.30 | 75.30 | 74.46 | 74.51 | 74.51 | -2.98% | 700 |
| Aug 13, 2025 | 75.30 | 76.80 | 75.30 | 76.80 | 76.80 | 6.82% | 1,340 |
| Aug 12, 2025 | 71.31 | 71.94 | 71.31 | 71.90 | 71.90 | 0.81% | 3,705 |
| Aug 11, 2025 | 71.29 | 71.32 | 71.29 | 71.32 | 71.32 | -0.65% | 116 |
| Aug 8, 2025 | 71.40 | 71.79 | 71.40 | 71.79 | 71.79 | -0.25% | 295 |
| Aug 7, 2025 | 72.39 | 72.39 | 71.97 | 71.97 | 71.97 | -1.42% | 1,601 |
| Aug 6, 2025 | 72.59 | 73.05 | 72.59 | 73.01 | 73.01 | 3.62% | 299 |
| Aug 4, 2025 | 70.10 | 70.46 | 70.09 | 70.46 | 70.46 | 4.03% | 383 |
| Aug 1, 2025 | 68.00 | 68.00 | 67.46 | 67.73 | 67.73 | -3.38% | 1,451 |
| Jul 31, 2025 | 70.00 | 70.10 | 69.70 | 70.10 | 70.10 | 0.53% | 70 |
| Jul 30, 2025 | 69.53 | 69.74 | 69.53 | 69.73 | 69.73 | -1.04% | 514 |
| Jul 29, 2025 | 70.71 | 70.71 | 70.46 | 70.46 | 70.46 | 0.43% | 495 |
| Jul 28, 2025 | 70.32 | 70.42 | 70.16 | 70.16 | 70.16 | - | 1,324 |
| Jul 25, 2025 | 69.91 | 70.16 | 69.91 | 70.16 | 70.16 | -0.61% | 465 |
| Jul 24, 2025 | 70.68 | 70.68 | 70.59 | 70.59 | 70.59 | 0.36% | 323 |
| Jul 23, 2025 | 70.20 | 70.35 | 70.03 | 70.34 | 70.34 | 3.88% | 1,144 |
| Jul 22, 2025 | 67.03 | 67.72 | 67.03 | 67.71 | 67.71 | 1.36% | 668 |
| Jul 21, 2025 | 66.06 | 67.00 | 66.06 | 66.80 | 66.80 | 0.21% | 2,356 |
| Jul 18, 2025 | 66.26 | 66.66 | 66.17 | 66.66 | 66.66 | 0.53% | 289 |
| Jul 17, 2025 | 65.80 | 66.50 | 65.80 | 66.31 | 66.31 | 0.58% | 1,094 |
| Jul 16, 2025 | 66.00 | 66.00 | 65.57 | 65.93 | 65.93 | 0.08% | 2,060 |