Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 10.55
-0.36 (-3.30%)
At close: Oct 31, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 10.29 | 10.29 | 10.08 | 10.11 | 10.11 | -2.51% | 39,700 |
| Oct 16, 2025 | 10.46 | 10.48 | 10.29 | 10.37 | 10.37 | -1.33% | 69,300 |
| Oct 15, 2025 | 10.47 | 10.55 | 10.40 | 10.51 | 10.51 | 1.25% | 25,500 |
| Oct 14, 2025 | 10.75 | 10.79 | 10.35 | 10.38 | 10.38 | -3.44% | 111,700 |
| Oct 13, 2025 | 10.75 | 10.77 | 10.42 | 10.75 | 10.75 | -0.92% | 175,600 |
| Oct 10, 2025 | 11.13 | 11.13 | 10.84 | 10.85 | 10.85 | -3.38% | 109,300 |
| Oct 9, 2025 | 11.30 | 11.33 | 11.11 | 11.23 | 11.23 | - | 66,600 |
| Oct 8, 2025 | 11.27 | 11.28 | 11.15 | 11.23 | 11.23 | -0.35% | 53,100 |
| Oct 7, 2025 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | - | 9,800 |
| Oct 6, 2025 | 11.14 | 11.31 | 11.14 | 11.27 | 11.27 | 1.17% | 50,200 |
| Oct 3, 2025 | 11.29 | 11.29 | 11.13 | 11.14 | 11.14 | -0.71% | 53,300 |
| Oct 2, 2025 | 11.10 | 11.31 | 11.02 | 11.22 | 11.22 | 1.26% | 95,200 |
| Oct 1, 2025 | 11.05 | 11.10 | 11.05 | 11.08 | 11.08 | 0.27% | 5,000 |
| Sep 30, 2025 | 11.02 | 11.05 | 10.94 | 11.05 | 11.05 | 0.64% | 27,800 |
| Sep 29, 2025 | 10.67 | 11.00 | 10.67 | 10.98 | 10.98 | 3.00% | 32,300 |
| Sep 26, 2025 | 10.81 | 10.84 | 10.66 | 10.66 | 10.66 | -1.30% | 43,900 |
| Sep 25, 2025 | 10.76 | 10.90 | 10.68 | 10.80 | 10.80 | 0.37% | 94,100 |
| Sep 24, 2025 | 10.51 | 10.77 | 10.40 | 10.76 | 10.76 | 2.38% | 51,100 |
| Sep 23, 2025 | 10.63 | 10.63 | 10.38 | 10.51 | 10.51 | -1.04% | 48,000 |
| Sep 22, 2025 | 10.62 | 10.62 | 10.53 | 10.62 | 10.62 | -0.19% | 26,800 |
| Sep 19, 2025 | 10.57 | 10.64 | 10.55 | 10.64 | 10.64 | 0.76% | 30,200 |
| Sep 18, 2025 | 10.90 | 10.92 | 10.50 | 10.56 | 10.56 | -3.03% | 60,100 |
| Sep 17, 2025 | 10.62 | 10.90 | 10.60 | 10.89 | 10.89 | 2.64% | 22,400 |
| Sep 16, 2025 | 10.64 | 10.64 | 10.56 | 10.61 | 10.61 | -0.28% | 24,800 |
| Sep 15, 2025 | 10.59 | 10.70 | 10.53 | 10.64 | 10.64 | 0.57% | 17,600 |
| Sep 12, 2025 | 10.50 | 10.68 | 10.50 | 10.58 | 10.58 | 2.03% | 33,900 |
| Sep 11, 2025 | 10.45 | 10.45 | 10.30 | 10.37 | 10.37 | -0.77% | 15,400 |
| Sep 10, 2025 | 10.38 | 10.51 | 10.38 | 10.45 | 10.45 | 1.36% | 43,700 |
| Sep 9, 2025 | 10.16 | 10.34 | 10.16 | 10.31 | 10.31 | 1.48% | 32,600 |
| Sep 8, 2025 | 10.01 | 10.16 | 10.00 | 10.16 | 10.16 | 1.40% | 16,900 |
| Sep 5, 2025 | 9.90 | 10.02 | 9.86 | 10.02 | 10.02 | 2.35% | 31,000 |
| Sep 4, 2025 | 9.93 | 9.95 | 9.78 | 9.79 | 9.79 | -1.01% | 69,600 |
| Sep 3, 2025 | 9.98 | 10.08 | 9.85 | 9.89 | 9.89 | -0.20% | 56,200 |
| Sep 2, 2025 | 9.98 | 10.01 | 9.88 | 9.91 | 9.91 | -0.80% | 85,600 |
| Sep 1, 2025 | 9.92 | 10.04 | 9.90 | 9.99 | 9.99 | 1.22% | 58,000 |
| Aug 29, 2025 | 9.83 | 9.95 | 9.82 | 9.87 | 9.87 | 0.41% | 27,100 |
| Aug 28, 2025 | 9.90 | 9.90 | 9.65 | 9.83 | 9.83 | -0.61% | 4,400 |
| Aug 27, 2025 | 10.12 | 10.13 | 9.88 | 9.89 | 9.89 | -1.79% | 24,300 |
| Aug 26, 2025 | 10.06 | 10.16 | 10.05 | 10.07 | 10.07 | -0.20% | 12,200 |
| Aug 25, 2025 | 9.93 | 10.19 | 9.93 | 10.09 | 10.09 | 1.82% | 36,900 |
| Aug 22, 2025 | 9.90 | 9.99 | 9.87 | 9.91 | 9.91 | 1.33% | 27,100 |