Skip to main content
Tencent Holdings Limited (SGX:HTCD)
Singapore flag Singapore · Delayed Price · Currency is SGD
10.17
0.00 (0.00%)
At close: Dec 5, 2025

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202511.1311.1310.8410.8510.85-3.38%109,300
Oct 9, 202511.3011.3311.1111.2311.23-66,600
Oct 8, 202511.2711.2811.1511.2311.23-0.35%53,100
Oct 7, 202511.2711.2811.2711.2711.27-9,800
Oct 6, 202511.1411.3111.1411.2711.271.17%50,200
Oct 3, 202511.2911.2911.1311.1411.14-0.71%53,300
Oct 2, 202511.1011.3111.0211.2211.221.26%95,200
Oct 1, 202511.0511.1011.0511.0811.080.27%5,000
Sep 30, 202511.0211.0510.9411.0511.050.64%27,800
Sep 29, 202510.6711.0010.6710.9810.983.00%32,300
Sep 26, 202510.8110.8410.6610.6610.66-1.30%43,900
Sep 25, 202510.7610.9010.6810.8010.800.37%94,100
Sep 24, 202510.5110.7710.4010.7610.762.38%51,100
Sep 23, 202510.6310.6310.3810.5110.51-1.04%48,000
Sep 22, 202510.6210.6210.5310.6210.62-0.19%26,800
Sep 19, 202510.5710.6410.5510.6410.640.76%30,200
Sep 18, 202510.9010.9210.5010.5610.56-3.03%60,100
Sep 17, 202510.6210.9010.6010.8910.892.64%22,400
Sep 16, 202510.6410.6410.5610.6110.61-0.28%24,800
Sep 15, 202510.5910.7010.5310.6410.640.57%17,600
Sep 12, 202510.5010.6810.5010.5810.582.03%33,900
Sep 11, 202510.4510.4510.3010.3710.37-0.77%15,400
Sep 10, 202510.3810.5110.3810.4510.451.36%43,700
Sep 9, 202510.1610.3410.1610.3110.311.48%32,600
Sep 8, 202510.0110.1610.0010.1610.161.40%16,900
Sep 5, 20259.9010.029.8610.0210.022.35%31,000
Sep 4, 20259.939.959.789.799.79-1.01%69,600
Sep 3, 20259.9810.089.859.899.89-0.20%56,200
Sep 2, 20259.9810.019.889.919.91-0.80%85,600
Sep 1, 20259.9210.049.909.999.991.22%58,000
Aug 29, 20259.839.959.829.879.870.41%27,100
Aug 28, 20259.909.909.659.839.83-0.61%4,400
Aug 27, 202510.1210.139.889.899.89-1.79%24,300
Aug 26, 202510.0610.1610.0510.0710.07-0.20%12,200
Aug 25, 20259.9310.199.9310.0910.091.82%36,900
Aug 22, 20259.909.999.879.919.911.33%27,100
Aug 21, 20259.789.809.739.789.780.31%11,400
Aug 20, 20259.699.759.669.759.75-0.20%11,900
Aug 19, 20259.679.799.609.779.770.93%32,100
Aug 18, 20259.759.759.669.689.68-0.41%15,800
Aug 15, 20259.619.759.609.729.720.62%21,600
Aug 14, 20259.769.829.639.669.660.21%58,300
Aug 13, 20259.289.649.289.649.645.24%83,100
Aug 12, 20259.179.219.139.169.16-33,600
Aug 11, 20259.229.249.079.169.160.22%60,400
Aug 8, 20259.249.299.129.149.14-1.40%57,400
Aug 7, 20259.409.409.229.279.27-0.86%43,800
Aug 6, 20259.249.359.249.359.352.41%94,700
Aug 5, 20259.109.159.019.139.131.44%42,400
Aug 4, 20258.799.038.799.009.001.81%48,600
Aug 1, 20259.109.138.848.848.84-2.75%72,600
Jul 31, 20259.009.209.009.099.091.00%21,800
Jul 30, 20259.089.108.949.009.00-1.10%24,500
Jul 29, 20259.089.128.969.109.100.22%29,900
Jul 28, 20258.969.118.959.089.081.11%22,300
Jul 25, 20259.039.068.928.988.98-0.66%22,500
Jul 24, 20259.009.098.939.049.040.89%36,900
Jul 23, 20258.608.988.608.968.964.55%52,100
Jul 22, 20258.518.588.498.578.570.59%19,000
Jul 21, 20258.588.588.448.528.520.47%17,200
Jul 18, 20258.478.578.478.488.480.12%30,600