Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 8.41
+0.09 (1.08%)
At close: Feb 27, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.32 | 8.55 | 8.30 | 8.41 | 8.41 | 1.08% | 64,500 |
| Feb 26, 2026 | 8.52 | 8.54 | 8.30 | 8.32 | 8.32 | -2.23% | 89,600 |
| Feb 25, 2026 | 8.47 | 8.56 | 8.45 | 8.51 | 8.51 | 0.47% | 79,700 |
| Feb 24, 2026 | 8.70 | 8.70 | 8.40 | 8.47 | 8.47 | -3.09% | 99,400 |
| Feb 23, 2026 | 8.55 | 8.79 | 8.55 | 8.74 | 8.74 | 2.58% | 105,300 |
| Feb 20, 2026 | 8.74 | 8.75 | 8.45 | 8.52 | 8.52 | -2.96% | 112,800 |
| Feb 19, 2026 | 8.80 | 8.80 | 8.69 | 8.78 | 8.78 | 1.62% | 11,500 |
| Feb 16, 2026 | 8.74 | 8.74 | 8.56 | 8.64 | 8.64 | 0.35% | 28,300 |
| Feb 13, 2026 | 8.57 | 8.65 | 8.50 | 8.61 | 8.61 | -0.92% | 128,000 |
| Feb 12, 2026 | 8.85 | 8.85 | 8.60 | 8.69 | 8.69 | -1.92% | 131,700 |
| Feb 11, 2026 | 8.93 | 8.93 | 8.83 | 8.86 | 8.86 | -0.67% | 60,100 |
| Feb 10, 2026 | 9.17 | 9.17 | 8.88 | 8.92 | 8.92 | -2.30% | 115,100 |
| Feb 9, 2026 | 9.11 | 9.13 | 8.99 | 9.13 | 9.13 | 1.67% | 89,400 |
| Feb 6, 2026 | 8.98 | 9.07 | 8.91 | 8.98 | 8.98 | -1.86% | 49,900 |
| Feb 5, 2026 | 9.18 | 9.18 | 8.86 | 9.15 | 9.15 | 0.11% | 172,900 |
| Feb 4, 2026 | 9.47 | 9.47 | 9.12 | 9.14 | 9.14 | -3.48% | 244,800 |
| Feb 3, 2026 | 9.83 | 9.95 | 9.17 | 9.47 | 9.47 | -2.57% | 185,900 |
| Feb 2, 2026 | 9.78 | 9.83 | 9.65 | 9.72 | 9.72 | -1.32% | 94,300 |
| Jan 30, 2026 | 10.00 | 10.04 | 9.85 | 9.85 | 9.85 | -1.89% | 60,800 |
| Jan 29, 2026 | 10.08 | 10.09 | 9.95 | 10.04 | 10.04 | -0.10% | 50,500 |
| Jan 28, 2026 | 9.93 | 10.06 | 9.91 | 10.05 | 10.05 | 1.41% | 48,300 |
| Jan 27, 2026 | 9.86 | 9.94 | 9.78 | 9.91 | 9.91 | 0.92% | 23,200 |
| Jan 26, 2026 | 9.80 | 9.85 | 9.71 | 9.82 | 9.82 | 0.20% | 41,500 |
| Jan 23, 2026 | 9.88 | 9.89 | 9.79 | 9.80 | 9.80 | -0.61% | 63,300 |
| Jan 22, 2026 | 9.95 | 9.95 | 9.84 | 9.86 | 9.86 | -0.90% | 49,800 |
| Jan 21, 2026 | 9.92 | 9.96 | 9.87 | 9.95 | 9.95 | 0.30% | 50,100 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.87 | 9.92 | 9.92 | -1.29% | 37,500 |
| Jan 19, 2026 | 10.18 | 10.18 | 10.05 | 10.05 | 10.05 | -1.28% | 59,600 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.15 | 10.18 | 10.18 | -1.36% | 42,300 |
| Jan 15, 2026 | 10.41 | 10.43 | 10.24 | 10.32 | 10.32 | -1.05% | 20,000 |
| Jan 14, 2026 | 10.34 | 10.53 | 10.34 | 10.43 | 10.43 | 0.97% | 24,600 |
| Jan 13, 2026 | 10.51 | 10.51 | 10.30 | 10.33 | 10.33 | 0.19% | 27,600 |
| Jan 12, 2026 | 10.16 | 10.34 | 10.13 | 10.31 | 10.31 | 1.98% | 44,000 |
| Jan 9, 2026 | 10.20 | 10.22 | 10.07 | 10.11 | 10.11 | -0.20% | 27,600 |
| Jan 8, 2026 | 10.20 | 10.20 | 10.06 | 10.13 | 10.13 | -1.17% | 70,100 |
| Jan 7, 2026 | 10.38 | 10.38 | 10.13 | 10.25 | 10.25 | -1.16% | 41,200 |
| Jan 6, 2026 | 10.28 | 10.50 | 10.28 | 10.37 | 10.37 | 0.68% | 62,000 |
| Jan 5, 2026 | 10.26 | 10.37 | 10.24 | 10.30 | 10.30 | 0.49% | 69,700 |
| Jan 2, 2026 | 9.90 | 10.26 | 9.90 | 10.25 | 10.25 | 3.74% | 91,700 |
| Dec 31, 2025 | 9.88 | 9.89 | 9.85 | 9.88 | 9.88 | -0.20% | 11,700 |
| 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 |