Tencent Holdings Limited (LON:0LEA)
London · Delayed Price · Currency is GBP · Price in USD 79.09
-0.21 (-0.26%)
At close: Nov 28, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |