Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 8.84
-0.25 (-2.75%)
At close: Aug 1, 2025, 5:00 PM SGT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.10 | 9.13 | 8.84 | 8.84 | - | -2.75% | 72,600 |
| Jul 31, 2025 | 9.00 | 9.20 | 9.00 | 9.09 | - | 1.00% | 21,800 |
| Jul 30, 2025 | 9.08 | 9.10 | 8.94 | 9.00 | - | -1.10% | 24,500 |
| Jul 29, 2025 | 9.08 | 9.12 | 8.96 | 9.10 | - | 0.22% | 29,900 |
| Jul 28, 2025 | 8.96 | 9.11 | 8.95 | 9.08 | - | 1.11% | 22,300 |
| Jul 25, 2025 | 9.03 | 9.06 | 8.92 | 8.98 | - | -0.66% | 22,500 |
| Jul 24, 2025 | 9.00 | 9.09 | 8.93 | 9.04 | - | 0.89% | 36,900 |
| Jul 23, 2025 | 8.60 | 8.98 | 8.60 | 8.96 | - | 4.55% | 52,100 |
| Jul 22, 2025 | 8.51 | 8.58 | 8.49 | 8.57 | - | 0.59% | 19,000 |
| Jul 21, 2025 | 8.58 | 8.58 | 8.44 | 8.52 | - | 0.47% | 17,200 |
| Jul 18, 2025 | 8.47 | 8.57 | 8.47 | 8.48 | - | 0.12% | 30,600 |
| Jul 17, 2025 | 8.60 | 8.60 | 8.39 | 8.47 | - | 0.12% | 20,500 |
| Jul 16, 2025 | 8.47 | 8.60 | 8.46 | 8.46 | - | 0.36% | 29,400 |
| Jul 15, 2025 | 8.18 | 8.43 | 8.17 | 8.43 | - | 3.18% | 55,500 |
| Jul 14, 2025 | 8.10 | 8.17 | 8.10 | 8.17 | - | 0.49% | 29,200 |
| Jul 11, 2025 | 8.05 | 8.23 | 8.05 | 8.13 | - | 0.49% | 51,100 |
| Jul 10, 2025 | 8.12 | 8.13 | 8.06 | 8.09 | - | -0.37% | 45,400 |
| Jul 9, 2025 | 8.18 | 8.18 | 8.08 | 8.12 | - | -0.85% | 64,900 |
| Jul 8, 2025 | 8.19 | 8.22 | 8.15 | 8.19 | - | 0.24% | 54,600 |
| Jul 7, 2025 | 8.05 | 8.17 | 8.03 | 8.17 | - | 1.24% | 78,800 |
| Jul 4, 2025 | 8.06 | 8.12 | 8.03 | 8.07 | - | -0.62% | 62,900 |
| Jul 3, 2025 | 8.13 | 8.14 | 8.02 | 8.12 | - | -0.12% | 83,500 |
| Jul 2, 2025 | 8.20 | 8.22 | 8.13 | 8.13 | - | -1.09% | 127,800 |
| Jul 1, 2025 | 8.22 | 8.24 | 8.21 | 8.22 | - | - | 6,000 |
| Jun 30, 2025 | 8.30 | 8.30 | 8.19 | 8.22 | - | -1.20% | 42,100 |
| Jun 27, 2025 | 8.32 | 8.34 | 8.28 | 8.32 | - | -0.36% | 78,400 |
| Jun 26, 2025 | 8.34 | 8.35 | 8.29 | 8.35 | - | -0.24% | 33,300 |
| Jun 25, 2025 | 8.40 | 8.40 | 8.29 | 8.37 | - | 0.72% | 77,400 |
| Jun 24, 2025 | 8.30 | 8.33 | 8.27 | 8.31 | - | 0.48% | 30,200 |
| Jun 23, 2025 | 8.20 | 8.27 | 8.15 | 8.27 | - | 0.49% | 41,300 |
| Jun 20, 2025 | 8.21 | 8.24 | 8.11 | 8.23 | - | 0.61% | 77,700 |
| Jun 19, 2025 | 8.25 | 8.25 | 8.15 | 8.18 | - | -1.45% | 51,600 |
| Jun 18, 2025 | 8.36 | 8.36 | 8.25 | 8.30 | - | -0.84% | 37,000 |
| Jun 17, 2025 | 8.38 | 8.38 | 8.29 | 8.37 | - | 0.36% | 29,800 |
| Jun 16, 2025 | 8.38 | 8.38 | 8.27 | 8.34 | - | 0.24% | 11,900 |
| Jun 13, 2025 | 8.40 | 8.40 | 8.30 | 8.32 | - | -0.24% | 40,900 |
| Jun 12, 2025 | 8.42 | 8.43 | 8.33 | 8.34 | - | -1.53% | 43,000 |
| Jun 11, 2025 | 8.47 | 8.48 | 8.46 | 8.47 | - | 0.95% | 33,600 |
| Jun 10, 2025 | 8.50 | 8.50 | 8.37 | 8.39 | - | -0.71% | 25,000 |
| Jun 9, 2025 | 8.50 | 8.54 | 8.41 | 8.45 | - | 0.60% | 32,800 |
| Jun 6, 2025 | 8.42 | 8.45 | 8.39 | 8.40 | - | -0.24% | 60,300 |
| Jun 5, 2025 | 8.43 | 8.48 | 8.37 | 8.42 | - | 0.36% | 80,400 |
| Jun 4, 2025 | 8.35 | 8.42 | 8.35 | 8.39 | - | 1.57% | 29,400 |
| Jun 3, 2025 | 8.25 | 8.29 | 8.24 | 8.26 | - | 0.98% | 54,500 |
| Jun 2, 2025 | 8.20 | 8.21 | 8.06 | 8.18 | - | -0.12% | 61,600 |
| May 30, 2025 | 8.41 | 8.41 | 8.16 | 8.19 | - | -2.62% | 31,600 |
| May 29, 2025 | 8.30 | 8.42 | 8.30 | 8.41 | - | 1.33% | 34,800 |
| May 28, 2025 | 8.42 | 8.44 | 8.28 | 8.30 | - | -1.19% | 55,700 |
| May 27, 2025 | 8.35 | 8.42 | 8.30 | 8.40 | - | 0.60% | 15,000 |
| May 26, 2025 | 8.46 | 8.46 | 8.33 | 8.35 | - | -1.42% | 16,200 |