Tencent Holdings Limited (LON:0LEA)
London
· Delayed Price · Currency is GBP · Price in USD 60.63
-0.36 (-0.59%)
At close: Apr 28, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.00 | 61.00 | 60.17 | 60.63 | 60.63 | -0.59% | 837 |
| Apr 27, 2026 | 61.57 | 61.57 | 60.57 | 60.99 | 60.99 | -2.80% | 4,360 |
| Apr 24, 2026 | 63.20 | 63.20 | 62.30 | 62.75 | 62.75 | 1.18% | 9,863 |
| Apr 23, 2026 | 64.17 | 64.17 | 61.65 | 62.02 | 62.02 | -3.72% | 13,567 |
| Apr 22, 2026 | 66.50 | 66.50 | 64.40 | 64.42 | 64.42 | -1.64% | 14,712 |
| Apr 21, 2026 | 66.80 | 66.80 | 65.26 | 65.49 | 65.49 | -2.33% | 7,450 |
| Apr 20, 2026 | 67.02 | 67.38 | 66.62 | 67.05 | 67.05 | 0.74% | 5,766 |
| Apr 17, 2026 | 65.79 | 67.63 | 64.73 | 66.56 | 66.56 | 1.42% | 9,865 |
| Apr 16, 2026 | 66.95 | 66.95 | 65.57 | 65.63 | 65.63 | 2.28% | 2,370 |
| Apr 15, 2026 | 64.15 | 64.38 | 63.24 | 64.17 | 64.17 | 0.61% | 3,768 |
| Apr 14, 2026 | 63.50 | 64.15 | 62.65 | 63.78 | 63.78 | -0.22% | 2,703 |
| Apr 13, 2026 | 63.07 | 64.56 | 61.75 | 63.92 | 63.92 | -0.45% | 4,458 |
| Apr 10, 2026 | 64.20 | 65.12 | 64.07 | 64.21 | 64.21 | -0.83% | 51,087 |
| Apr 9, 2026 | 64.83 | 64.97 | 64.34 | 64.75 | 64.75 | - | 1,199 |
| Apr 8, 2026 | 64.90 | 65.40 | 64.40 | 64.75 | 64.75 | 4.42% | 2,379 |
| Apr 7, 2026 | 63.15 | 63.15 | 61.66 | 62.01 | 62.01 | -0.29% | 5,328 |
| Apr 2, 2026 | 63.64 | 63.64 | 58.42 | 62.19 | 62.19 | -2.45% | 2,319 |
| Apr 1, 2026 | 63.90 | 64.69 | 63.24 | 63.75 | 63.75 | 1.80% | 2,664 |
| Mar 31, 2026 | 62.17 | 62.80 | 61.18 | 62.63 | 62.63 | 2.31% | 4,817 |
| Mar 30, 2026 | 61.80 | 62.00 | 61.05 | 61.21 | 61.21 | -0.97% | 2,042 |
| Mar 27, 2026 | 62.99 | 62.99 | 61.69 | 61.81 | 61.81 | -1.76% | 5,531 |
| Mar 26, 2026 | 63.30 | 63.60 | 62.68 | 62.92 | 62.92 | -2.12% | 11,143 |
| Mar 25, 2026 | 66.35 | 66.35 | 64.25 | 64.28 | 64.28 | -1.29% | 2,119 |
| Mar 24, 2026 | 65.50 | 65.50 | 64.66 | 65.12 | 65.12 | 0.84% | 2,561 |
| Mar 23, 2026 | 66.00 | 66.00 | 64.00 | 64.58 | 64.58 | 1.56% | 4,692 |
| Mar 20, 2026 | 65.00 | 65.00 | 63.40 | 63.59 | 63.59 | -2.83% | 4,991 |
| Mar 19, 2026 | 65.90 | 65.90 | 63.61 | 65.44 | 65.44 | -1.59% | 3,042 |
| Mar 18, 2026 | 71.50 | 71.50 | 65.59 | 66.50 | 66.50 | -4.95% | 4,487 |
| Mar 17, 2026 | 70.85 | 71.20 | 69.74 | 69.96 | 69.96 | -2.79% | 1,836 |
| Mar 16, 2026 | 71.08 | 72.09 | 71.08 | 71.97 | 71.97 | 2.77% | 2,529 |
| Mar 13, 2026 | 70.49 | 70.87 | 69.80 | 70.03 | 70.03 | 1.02% | 879 |
| Mar 12, 2026 | 71.16 | 71.16 | 69.14 | 69.32 | 69.32 | -2.21% | 45,187 |
| Mar 11, 2026 | 71.30 | 71.30 | 70.25 | 70.89 | 70.89 | -4.16% | 2,460 |
| Mar 10, 2026 | 70.30 | 74.46 | 69.88 | 73.97 | 73.97 | 11.84% | 10,096 |
| Mar 9, 2026 | 65.50 | 66.60 | 65.38 | 66.14 | 66.14 | 0.64% | 1,445 |
| Mar 6, 2026 | 66.00 | 66.00 | 63.80 | 65.72 | 65.72 | 2.94% | 626 |
| Mar 5, 2026 | 64.80 | 64.80 | 63.63 | 63.84 | 63.84 | -2.06% | 1,246 |
| Mar 4, 2026 | 65.50 | 65.50 | 64.34 | 65.18 | 65.18 | 1.34% | 1,413 |
| Mar 3, 2026 | 65.55 | 65.55 | 63.28 | 64.32 | 64.32 | -2.29% | 8,137 |
| Mar 2, 2026 | 66.00 | 66.00 | 65.01 | 65.83 | 65.83 | -0.12% | 2,009 |
| Feb 27, 2026 | 66.60 | 66.60 | 65.60 | 65.91 | 65.91 | 0.64% | 1,618 |
| Feb 26, 2026 | 66.87 | 66.87 | 65.05 | 65.49 | 65.49 | -2.01% | 2,036 |
| Feb 25, 2026 | 67.20 | 67.30 | 66.53 | 66.83 | 66.83 | -0.04% | 2,619 |
| Feb 24, 2026 | 67.00 | 67.00 | 66.30 | 66.86 | 66.86 | -1.94% | 2,675 |
| Feb 23, 2026 | 69.23 | 69.23 | 68.13 | 68.18 | 68.18 | 0.37% | 1,695 |
| Feb 20, 2026 | 67.40 | 67.98 | 66.55 | 67.93 | 67.93 | - | 2,888 |
| Feb 19, 2026 | 69.00 | 69.00 | 67.65 | 67.93 | 67.93 | -0.95% | 2,220 |
| Feb 18, 2026 | 68.50 | 68.83 | 67.40 | 68.58 | 68.58 | 0.53% | 1,492 |
| Feb 17, 2026 | 69.20 | 69.20 | 67.15 | 68.22 | 68.22 | -0.09% | 5,307 |
| Feb 13, 2026 | 68.45 | 68.45 | 67.10 | 68.28 | 68.28 | 1.68% | 1,171 |
| Feb 12, 2026 | 68.93 | 68.93 | 66.85 | 67.15 | 67.15 | -3.51% | 24,993 |
| Feb 11, 2026 | 69.50 | 70.68 | 68.93 | 69.59 | 69.59 | -1.63% | 15,837 |
| Feb 10, 2026 | 70.50 | 71.19 | 70.31 | 70.74 | 70.74 | -1.38% | 1,159 |
| Feb 9, 2026 | 72.10 | 72.40 | 71.49 | 71.73 | 71.73 | 0.60% | 1,158 |
| Feb 6, 2026 | 70.50 | 71.52 | 70.11 | 71.30 | 71.30 | 1.57% | 26,891 |
| Feb 5, 2026 | 70.90 | 71.91 | 70.00 | 70.20 | 70.20 | -0.20% | 6,161 |
| Feb 4, 2026 | 71.58 | 71.75 | 69.96 | 70.34 | 70.34 | -3.55% | 11,749 |
| Feb 3, 2026 | 75.00 | 75.00 | 72.78 | 72.93 | 72.93 | -4.68% | 1,203 |
| Feb 2, 2026 | 76.38 | 77.18 | 76.00 | 76.51 | 76.51 | 0.51% | 1,166 |
| Jan 30, 2026 | 77.70 | 78.10 | 74.99 | 76.12 | 76.12 | -3.77% | 1,403 |
| Jan 29, 2026 | 78.57 | 80.15 | 78.30 | 79.10 | 79.10 | 0.94% | 1,678 |
| Jan 28, 2026 | 80.50 | 80.50 | 78.26 | 78.36 | 78.36 | 0.40% | 601 |
| Jan 27, 2026 | 78.09 | 78.23 | 77.87 | 78.05 | 78.05 | 1.19% | 1,267 |
| Jan 26, 2026 | 76.90 | 77.27 | 76.66 | 77.13 | 77.13 | 0.92% | 3,379 |
| Jan 23, 2026 | 76.75 | 76.75 | 75.72 | 76.43 | 76.43 | -0.46% | 1,226 |
| Jan 22, 2026 | 76.96 | 77.16 | 76.78 | 76.78 | 76.78 | 0.25% | 1,674 |
| Jan 21, 2026 | 77.17 | 77.21 | 76.59 | 76.59 | 76.59 | 0.19% | 1,371 |
| Jan 20, 2026 | 76.90 | 77.29 | 76.45 | 76.45 | 76.45 | -2.49% | 3,184 |
| Jan 16, 2026 | 79.01 | 79.01 | 78.01 | 78.40 | 78.40 | -2.50% | 1,353 |
| Jan 15, 2026 | 79.81 | 80.41 | 79.37 | 80.41 | 80.41 | -0.38% | 1,448 |
| Jan 14, 2026 | 80.44 | 80.72 | 80.41 | 80.72 | 80.72 | 0.62% | 688 |
| Jan 13, 2026 | 80.83 | 80.83 | 80.22 | 80.22 | 80.22 | -1.38% | 2,682 |
| Jan 12, 2026 | 79.70 | 81.34 | 79.70 | 81.34 | 81.34 | 3.09% | 2,684 |
| Jan 9, 2026 | 78.55 | 78.90 | 78.50 | 78.90 | 78.90 | -0.24% | 2,063 |
| Jan 8, 2026 | 79.15 | 79.29 | 79.09 | 79.09 | 79.09 | -0.73% | 1,620 |
| Jan 7, 2026 | 79.91 | 79.91 | 79.40 | 79.67 | 79.67 | -1.74% | 966 |
| Jan 6, 2026 | 81.00 | 81.37 | 81.00 | 81.08 | 81.08 | 0.48% | 1,549 |
| Jan 5, 2026 | 80.30 | 80.75 | 79.64 | 80.69 | 80.69 | 0.59% | 1,090 |
| Jan 2, 2026 | 79.90 | 80.26 | 79.86 | 80.22 | 80.22 | 4.66% | 3,909 |
| Dec 31, 2025 | 76.76 | 76.76 | 76.65 | 76.65 | 76.65 | -0.53% | 18 |
| Dec 30, 2025 | 77.18 | 77.18 | 77.06 | 77.06 | 77.06 | 0.61% | 100 |
| Dec 29, 2025 | 76.65 | 76.70 | 76.54 | 76.59 | 76.59 | -1.07% | 2,530 |
| Dec 24, 2025 | 77.59 | 77.59 | 77.25 | 77.42 | 77.42 | 0.34% | 2,354 |
| Dec 23, 2025 | 77.15 | 77.16 | 76.83 | 77.16 | 77.16 | -2.21% | 438 |
| Dec 22, 2025 | 78.76 | 78.93 | 78.76 | 78.90 | 78.90 | -0.42% | 322 |
| Dec 19, 2025 | 78.84 | 79.23 | 78.74 | 79.23 | 79.23 | 1.62% | 2,966 |
| Dec 18, 2025 | 77.85 | 78.10 | 77.85 | 77.97 | 77.97 | 1.14% | 754 |
| Dec 17, 2025 | 77.88 | 77.88 | 77.09 | 77.09 | 77.09 | 0.94% | 1,386 |
| Dec 16, 2025 | 76.51 | 76.51 | 76.37 | 76.37 | 76.37 | -0.79% | 17 |
| Dec 15, 2025 | 77.55 | 77.67 | 76.98 | 76.98 | 76.98 | -1.12% | 3,993 |
| Dec 12, 2025 | 78.90 | 78.90 | 77.72 | 77.85 | 77.85 | 0.04% | 3,445 |
| Dec 11, 2025 | 77.52 | 77.82 | 77.43 | 77.82 | 77.82 | 0.28% | 4,508 |
| Dec 10, 2025 | 77.83 | 77.83 | 77.36 | 77.60 | 77.60 | 0.75% | 855 |
| Dec 9, 2025 | 77.11 | 77.11 | 76.96 | 77.02 | 77.02 | -0.54% | 500 |
| Dec 8, 2025 | 77.77 | 77.77 | 77.44 | 77.44 | 77.44 | -1.27% | 226 |
| 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 |