Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 9.88
-0.02 (-0.20%)
Last updated: Dec 31, 2025, 11:48 AM SGT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.99 | 9.99 | 9.85 | 9.90 | 9.90 | 0.20% | 21,700 |
| Dec 29, 2025 | 9.99 | 10.01 | 9.87 | 9.88 | 9.88 | -1.10% | 37,500 |
| Dec 26, 2025 | 9.97 | 10.01 | 9.97 | 9.99 | 9.99 | 0.60% | 2,200 |
| Dec 24, 2025 | 9.98 | 9.98 | 9.92 | 9.93 | 9.93 | -0.70% | 14,600 |
| Dec 23, 2025 | 10.18 | 10.18 | 9.97 | 10.00 | 10.00 | -1.96% | 43,900 |
| Dec 22, 2025 | 10.20 | 10.22 | 10.14 | 10.20 | 10.20 | -0.39% | 16,800 |
| Dec 19, 2025 | 10.05 | 10.24 | 10.04 | 10.24 | 10.24 | 1.99% | 22,500 |
| Dec 18, 2025 | 9.96 | 10.05 | 9.96 | 10.04 | 10.04 | - | 22,100 |
| Dec 17, 2025 | 9.99 | 10.07 | 9.90 | 10.04 | 10.04 | 1.21% | 5,900 |
| Dec 16, 2025 | 10.03 | 10.09 | 9.83 | 9.92 | 9.92 | -1.00% | 35,300 |
| Dec 15, 2025 | 10.15 | 10.15 | 10.00 | 10.02 | 10.02 | -1.38% | 10,800 |
| Dec 12, 2025 | 10.03 | 10.17 | 10.03 | 10.16 | 10.16 | 1.60% | 27,700 |
| Dec 11, 2025 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | -0.30% | 11,000 |
| Dec 10, 2025 | 10.03 | 10.04 | 9.92 | 10.03 | 10.03 | - | 49,600 |
| Dec 9, 2025 | 10.11 | 10.11 | 9.96 | 10.03 | 10.03 | -0.69% | 85,900 |
| Dec 8, 2025 | 10.17 | 10.17 | 10.07 | 10.10 | 10.10 | -0.69% | 63,700 |
| Dec 5, 2025 | 10.17 | 10.17 | 10.10 | 10.17 | 10.17 | - | 30,400 |
| Dec 4, 2025 | 10.07 | 10.19 | 10.06 | 10.17 | 10.17 | 0.10% | 54,800 |
| Dec 3, 2025 | 10.49 | 10.49 | 10.15 | 10.16 | 10.16 | -3.15% | 34,500 |
| Dec 2, 2025 | 10.35 | 10.49 | 10.26 | 10.49 | 10.49 | 2.04% | 67,100 |
| Dec 1, 2025 | 10.26 | 10.35 | 10.23 | 10.28 | 10.28 | 0.49% | 45,400 |
| Nov 28, 2025 | 10.19 | 10.23 | 10.16 | 10.23 | 10.23 | 0.20% | 19,800 |
| Nov 27, 2025 | 10.54 | 10.54 | 10.17 | 10.21 | 10.21 | -1.26% | 34,600 |
| Nov 26, 2025 | 10.48 | 10.48 | 10.34 | 10.34 | 10.34 | -1.24% | 18,300 |
| Nov 25, 2025 | 10.44 | 10.60 | 10.42 | 10.47 | 10.47 | 0.29% | 27,300 |
| Nov 24, 2025 | 10.22 | 10.52 | 10.22 | 10.44 | 10.44 | 2.15% | 28,600 |
| Nov 21, 2025 | 10.24 | 10.32 | 10.19 | 10.22 | 10.22 | -1.64% | 54,500 |
| Nov 20, 2025 | 10.45 | 10.53 | 10.36 | 10.39 | 10.39 | -0.19% | 30,500 |
| Nov 19, 2025 | 10.44 | 10.54 | 10.37 | 10.41 | 10.41 | -0.29% | 26,500 |
| Nov 18, 2025 | 10.84 | 10.84 | 10.41 | 10.44 | 10.44 | -1.97% | 21,800 |
| Nov 17, 2025 | 10.72 | 10.72 | 10.62 | 10.65 | 10.65 | -1.11% | 14,500 |
| Nov 14, 2025 | 11.15 | 11.15 | 10.74 | 10.77 | 10.77 | -5.53% | 51,700 |
| Nov 13, 2025 | 11.00 | 11.40 | 10.86 | 11.40 | 11.40 | 3.45% | 78,600 |
| Nov 12, 2025 | 10.96 | 11.03 | 10.93 | 11.02 | 11.02 | 1.19% | 42,600 |
| Nov 11, 2025 | 10.90 | 11.13 | 10.75 | 10.89 | 10.89 | 0.09% | 40,500 |
| Nov 10, 2025 | 10.82 | 10.90 | 10.78 | 10.88 | 10.88 | 2.35% | 54,100 |
| Nov 7, 2025 | 10.97 | 10.97 | 10.56 | 10.63 | 10.63 | -1.57% | 48,000 |
| Nov 6, 2025 | 10.55 | 10.81 | 10.55 | 10.80 | 10.80 | 2.37% | 40,900 |
| Nov 5, 2025 | 10.45 | 10.61 | 10.35 | 10.55 | 10.55 | -0.19% | 39,400 |
| Nov 4, 2025 | 10.56 | 10.72 | 10.52 | 10.57 | 10.57 | 0.28% | 68,200 |
| Nov 3, 2025 | 10.58 | 10.58 | 10.45 | 10.54 | 10.54 | -0.09% | 45,900 |
| Oct 31, 2025 | 10.88 | 10.91 | 10.55 | 10.55 | 10.55 | -3.30% | 77,400 |
| Oct 30, 2025 | 10.90 | 11.07 | 10.48 | 10.91 | 10.91 | 1.39% | 64,500 |
| Oct 29, 2025 | 10.75 | 10.78 | 10.67 | 10.76 | 10.76 | 0.28% | 6,700 |
| Oct 28, 2025 | 10.96 | 10.96 | 10.72 | 10.73 | 10.73 | -2.01% | 14,200 |
| Oct 27, 2025 | 10.84 | 10.95 | 10.81 | 10.95 | 10.95 | 2.62% | 48,000 |
| Oct 24, 2025 | 10.79 | 10.79 | 10.61 | 10.67 | 10.67 | 1.23% | 24,400 |
| Oct 23, 2025 | 10.39 | 10.61 | 10.35 | 10.54 | 10.54 | 1.35% | 30,400 |
| Oct 22, 2025 | 10.56 | 10.56 | 10.32 | 10.40 | 10.40 | -1.52% | 19,100 |
| Oct 21, 2025 | 10.60 | 10.70 | 10.55 | 10.56 | 10.56 | 4.45% | 35,200 |