Skip to main content
Tencent Holdings Limited (SGX:HTCD)
Singapore flag Singapore · Delayed Price · Currency is SGD
7.85
+0.07 (0.90%)
At close: Apr 29, 2026

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.887.887.737.787.78-1.02%122,900
Apr 27, 20268.308.307.837.867.86-2.72%188,700
Apr 24, 20268.058.107.968.088.08-0.12%64,300
Apr 23, 20268.218.218.078.098.09-1.70%45,600
Apr 22, 20268.308.328.198.238.23-2.49%34,100
Apr 21, 20268.538.538.388.448.44-0.35%16,000
Apr 20, 20268.318.538.308.478.471.93%66,400
Apr 17, 20268.358.388.248.318.31-0.36%20,000
Apr 16, 20268.298.358.188.348.342.58%64,500
Apr 15, 20268.188.268.088.138.131.37%40,300
Apr 14, 20268.058.097.948.028.020.38%151,000
Apr 13, 20268.208.207.977.997.99-2.44%90,100
Apr 10, 20268.288.348.178.198.19-0.85%83,000
Apr 9, 20268.268.358.228.268.26-0.24%157,600
Apr 8, 20268.098.288.098.288.282.73%57,900
Apr 7, 20268.048.068.048.068.060.37%8,200
Apr 6, 20268.038.038.038.038.030.25%6,400
Apr 2, 20268.258.257.988.018.01-1.84%54,600
Apr 1, 20268.158.258.118.168.162.00%103,700
Mar 31, 20267.968.107.938.008.000.50%41,900
Mar 30, 20268.088.087.857.967.96-2.09%100,000
Mar 27, 20268.178.188.038.138.13-0.73%83,900
Mar 26, 20268.448.448.158.198.19-3.31%77,300
Mar 25, 20268.428.508.238.478.470.71%61,100
Mar 24, 20268.268.468.198.418.412.31%61,100
Mar 23, 20268.258.278.148.228.22-1.56%185,500
Mar 20, 20268.388.488.298.358.35-1.18%104,600
Mar 19, 20268.608.648.418.458.45-6.84%225,100
Mar 18, 20268.909.098.869.079.070.67%107,400
Mar 17, 20269.159.218.989.019.01-1.53%58,900
Mar 16, 20269.009.238.959.159.152.01%166,300
Mar 13, 20268.889.078.888.978.970.45%45,900
Mar 12, 20268.909.058.848.938.93-0.22%49,300
Mar 11, 20269.259.378.918.958.95-209,400
Mar 10, 20268.509.028.508.958.956.04%134,500
Mar 9, 20268.488.488.208.448.44-0.47%69,100
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