Skip to main content
Tencent Holdings Limited (SGX:HTCD)
Singapore flag Singapore · Delayed Price · Currency is SGD
8.48
+0.24 (2.91%)
At close: Mar 6, 2026

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.248.518.208.488.482.91%109,900
Mar 5, 20268.438.438.218.248.24-0.60%67,700
Mar 4, 20268.358.388.188.298.29-0.72%134,000
Mar 3, 20268.408.538.358.358.350.24%100,600
Mar 2, 20268.388.418.228.338.33-0.95%109,000
Feb 27, 20268.328.558.308.418.411.08%64,500
Feb 26, 20268.528.548.308.328.32-2.23%89,600
Feb 25, 20268.478.568.458.518.510.47%79,700
Feb 24, 20268.708.708.408.478.47-3.09%99,400
Feb 23, 20268.558.798.558.748.742.58%105,300
Feb 20, 20268.748.758.458.528.52-2.96%112,800
Feb 19, 20268.808.808.698.788.781.62%11,500
Feb 16, 20268.748.748.568.648.640.35%28,300
Feb 13, 20268.578.658.508.618.61-0.92%128,000
Feb 12, 20268.858.858.608.698.69-1.92%131,700
Feb 11, 20268.938.938.838.868.86-0.67%60,100
Feb 10, 20269.179.178.888.928.92-2.30%115,100
Feb 9, 20269.119.138.999.139.131.67%89,400
Feb 6, 20268.989.078.918.988.98-1.86%49,900
Feb 5, 20269.189.188.869.159.150.11%172,900
Feb 4, 20269.479.479.129.149.14-3.48%244,800
Feb 3, 20269.839.959.179.479.47-2.57%185,900
Feb 2, 20269.789.839.659.729.72-1.32%94,300
Jan 30, 202610.0010.049.859.859.85-1.89%60,800
Jan 29, 202610.0810.099.9510.0410.04-0.10%50,500
Jan 28, 20269.9310.069.9110.0510.051.41%48,300
Jan 27, 20269.869.949.789.919.910.92%23,200
Jan 26, 20269.809.859.719.829.820.20%41,500
Jan 23, 20269.889.899.799.809.80-0.61%63,300
Jan 22, 20269.959.959.849.869.86-0.90%49,800
Jan 21, 20269.929.969.879.959.950.30%50,100
Jan 20, 202610.0010.009.879.929.92-1.29%37,500
Jan 19, 202610.1810.1810.0510.0510.05-1.28%59,600
Jan 16, 202610.5010.5010.1510.1810.18-1.36%42,300
Jan 15, 202610.4110.4310.2410.3210.32-1.05%20,000
Jan 14, 202610.3410.5310.3410.4310.430.97%24,600
Jan 13, 202610.5110.5110.3010.3310.330.19%27,600
Jan 12, 202610.1610.3410.1310.3110.311.98%44,000
Jan 9, 202610.2010.2210.0710.1110.11-0.20%27,600
Jan 8, 202610.2010.2010.0610.1310.13-1.17%70,100
Jan 7, 202610.3810.3810.1310.2510.25-1.16%41,200
Jan 6, 202610.2810.5010.2810.3710.370.68%62,000
Jan 5, 202610.2610.3710.2410.3010.300.49%69,700
Jan 2, 20269.9010.269.9010.2510.253.74%91,700
Dec 31, 20259.889.899.859.889.88-0.20%11,700
Dec 30, 20259.999.999.859.909.900.20%21,700
Dec 29, 20259.9910.019.879.889.88-1.10%37,500
Dec 26, 20259.9710.019.979.999.990.60%2,200
Dec 24, 20259.989.989.929.939.93-0.70%14,600
Dec 23, 202510.1810.189.9710.0010.00-1.96%43,900
Dec 22, 202510.2010.2210.1410.2010.20-0.39%16,800
Dec 19, 202510.0510.2410.0410.2410.241.99%22,500
Dec 18, 20259.9610.059.9610.0410.04-22,100
Dec 17, 20259.9910.079.9010.0410.041.21%5,900
Dec 16, 202510.0310.099.839.929.92-1.00%35,300
Dec 15, 202510.1510.1510.0010.0210.02-1.38%10,800
Dec 12, 202510.0310.1710.0310.1610.161.60%27,700
Dec 11, 202510.1210.1210.0010.0010.00-0.30%11,000
Dec 10, 202510.0310.049.9210.0310.03-49,600
Dec 9, 202510.1110.119.9610.0310.03-0.69%85,900
Dec 8, 202510.1710.1710.0710.1010.10-0.69%63,700
Dec 5, 202510.1710.1710.1010.1710.17-30,400
Dec 4, 202510.0710.1910.0610.1710.170.10%54,800
Dec 3, 202510.4910.4910.1510.1610.16-3.15%34,500
Dec 2, 202510.3510.4910.2610.4910.492.04%67,100
Dec 1, 202510.2610.3510.2310.2810.280.49%45,400
Nov 28, 202510.1910.2310.1610.2310.230.20%19,800
Nov 27, 202510.5410.5410.1710.2110.21-1.26%34,600
Nov 26, 202510.4810.4810.3410.3410.34-1.24%18,300
Nov 25, 202510.4410.6010.4210.4710.470.29%27,300
Nov 24, 202510.2210.5210.2210.4410.442.15%28,600
Nov 21, 202510.2410.3210.1910.2210.22-1.64%54,500
Nov 20, 202510.4510.5310.3610.3910.39-0.19%30,500
Nov 19, 202510.4410.5410.3710.4110.41-0.29%26,500
Nov 18, 202510.8410.8410.4110.4410.44-1.97%21,800
Nov 17, 202510.7210.7210.6210.6510.65-1.11%14,500
Nov 14, 202511.1511.1510.7410.7710.77-5.53%51,700
Nov 13, 202511.0011.4010.8611.4011.403.45%78,600
Nov 12, 202510.9611.0310.9311.0211.021.19%42,600
Nov 11, 202510.9011.1310.7510.8910.890.09%40,500
Nov 10, 202510.8210.9010.7810.8810.882.35%54,100
Nov 7, 202510.9710.9710.5610.6310.63-1.57%48,000
Nov 6, 202510.5510.8110.5510.8010.802.37%40,900
Nov 5, 202510.4510.6110.3510.5510.55-0.19%39,400
Nov 4, 202510.5610.7210.5210.5710.570.28%68,200
Nov 3, 202510.5810.5810.4510.5410.54-0.09%45,900
Oct 31, 202510.8810.9110.5510.5510.55-3.30%77,400
Oct 30, 202510.9011.0710.4810.9110.911.39%64,500
Oct 29, 202510.7510.7810.6710.7610.760.28%6,700
Oct 28, 202510.9610.9610.7210.7310.73-2.01%14,200
Oct 27, 202510.8410.9510.8110.9510.952.62%48,000
Oct 24, 202510.7910.7910.6110.6710.671.23%24,400
Oct 23, 202510.3910.6110.3510.5410.541.35%30,400
Oct 22, 202510.5610.5610.3210.4010.40-1.52%19,100
Oct 21, 202510.6010.7010.5510.5610.564.45%35,200
Oct 17, 202510.2910.2910.0810.1110.11-2.51%39,700
Oct 16, 202510.4610.4810.2910.3710.37-1.33%69,300
Oct 15, 202510.4710.5510.4010.5110.511.25%25,500
Oct 14, 202510.7510.7910.3510.3810.38-3.44%111,700
Oct 13, 202510.7510.7710.4210.7510.75-0.92%175,600