Tencent Holdings Limited (LON:0LEA)
London · Delayed Price · Currency is GBP · Price in USD 86.40
-0.19 (-0.22%)
At close: Oct 3, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |