Tencent Holdings Limited (LON:0LEA)
London flag London · Delayed Price · Currency is GBP · Price in USD
76.66
+0.80 (1.05%)
At close: Aug 28, 2025

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202576.6777.0076.6677.0077.001.50%910
Aug 27, 202576.2576.2575.8675.8675.86-3.42%1,417
Aug 26, 202578.7478.7478.5578.5578.550.23%48
Aug 25, 202578.5178.7478.1978.3778.370.55%3,690
Aug 22, 202576.8478.0076.8477.9477.941.96%1,020
Aug 21, 202575.7676.4875.7676.4476.441.16%1,488
Aug 20, 202575.5075.7375.1975.5675.560.14%27,435
Aug 19, 202576.0076.0075.4275.4675.460.46%3,842
Aug 18, 202575.4875.4875.1075.1175.11-0.79%16,354
Aug 15, 202575.7775.9275.7175.7175.711.61%4,183
Aug 14, 202575.3075.3074.4674.5174.51-2.98%700
Aug 13, 202575.3076.8075.3076.8076.806.82%1,340
Aug 12, 202571.3171.9471.3171.9071.900.81%3,705
Aug 11, 202571.2971.3271.2971.3271.32-0.65%116
Aug 8, 202571.4071.7971.4071.7971.79-0.25%295
Aug 7, 202572.3972.3971.9771.9771.97-1.42%1,601
Aug 6, 202572.5973.0572.5973.0173.013.62%299
Aug 4, 202570.1070.4670.0970.4670.464.03%383
Aug 1, 202568.0068.0067.4667.7367.73-3.38%1,451
Jul 31, 202570.0070.1069.7070.1070.100.53%70
Jul 30, 202569.5369.7469.5369.7369.73-1.04%514
Jul 29, 202570.7170.7170.4670.4670.460.43%495
Jul 28, 202570.3270.4270.1670.1670.16-1,324
Jul 25, 202569.9170.1669.9170.1670.16-0.61%465
Jul 24, 202570.6870.6870.5970.5970.590.36%323
Jul 23, 202570.2070.3570.0370.3470.343.88%1,144
Jul 22, 202567.0367.7267.0367.7167.711.36%668
Jul 21, 202566.0667.0066.0666.8066.800.21%2,356
Jul 18, 202566.2666.6666.1766.6666.660.53%289
Jul 17, 202565.8066.5065.8066.3166.310.58%1,094
Jul 16, 202566.0066.0065.5765.9365.930.08%2,060
Jul 15, 202565.9265.9665.5065.8865.883.45%23,420
Jul 14, 202563.2863.6863.2863.6863.680.71%1,399
Jul 11, 202563.1963.2363.1963.2363.230.33%100
Jul 10, 202563.0763.0763.0263.0263.02-0.40%341
Jul 9, 202563.5063.5063.1963.2763.27-1.48%915
Jul 8, 202564.2264.2264.2264.2264.220.33%1
Jul 7, 202563.6564.0163.6364.0164.010.69%156
Jul 3, 202563.5063.5763.5063.5763.57-0.13%4,661
Jul 2, 202563.8163.8163.3563.6563.65-1.52%2,058
Jul 1, 202564.5864.6364.3664.6364.630.50%1,063
Jun 30, 202564.2864.3163.8664.3164.31-1.38%907
Jun 27, 202565.3065.3565.2165.2165.21-0.64%316
Jun 26, 202565.0565.6665.0565.6365.630.63%1,180
Jun 25, 202565.6065.6064.8965.2265.22-0.90%4,495
Jun 24, 202564.6165.8264.6165.8265.822.44%749
Jun 23, 202563.9064.2563.7564.2564.250.21%1,540
Jun 20, 202564.8064.8063.9964.1264.12-0.74%2,343
Jun 18, 202564.9264.9264.5264.5964.59-0.83%1,015
Jun 17, 202565.3065.4365.1365.1365.130.05%745