Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 8.12
+0.10 (1.25%)
Last updated: Apr 15, 2026, 3:46 PM SGT
SGX:HTCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.18 | 8.26 | 8.12 | 8.12 | - | 1.25% | 31,100 |
| Apr 14, 2026 | 8.05 | 8.09 | 7.94 | 8.02 | 8.02 | 0.38% | 151,000 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.97 | 7.99 | 7.99 | -2.44% | 90,100 |
| Apr 10, 2026 | 8.28 | 8.34 | 8.17 | 8.19 | 8.19 | -0.85% | 83,000 |
| Apr 9, 2026 | 8.26 | 8.35 | 8.22 | 8.26 | 8.26 | -0.24% | 157,600 |
| Apr 8, 2026 | 8.09 | 8.28 | 8.09 | 8.28 | 8.28 | 2.73% | 57,900 |
| Apr 7, 2026 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 0.37% | 8,200 |
| Apr 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | 6,400 |
| Apr 2, 2026 | 8.25 | 8.25 | 7.98 | 8.01 | 8.01 | -1.84% | 54,600 |
| Apr 1, 2026 | 8.15 | 8.25 | 8.11 | 8.16 | 8.16 | 2.00% | 103,700 |
| Mar 31, 2026 | 7.96 | 8.10 | 7.93 | 8.00 | 8.00 | 0.50% | 41,900 |
| Mar 30, 2026 | 8.08 | 8.08 | 7.85 | 7.96 | 7.96 | -2.09% | 100,000 |
| Mar 27, 2026 | 8.17 | 8.18 | 8.03 | 8.13 | 8.13 | -0.73% | 83,900 |
| Mar 26, 2026 | 8.44 | 8.44 | 8.15 | 8.19 | 8.19 | -3.31% | 77,300 |
| Mar 25, 2026 | 8.42 | 8.50 | 8.23 | 8.47 | 8.47 | 0.71% | 61,100 |
| Mar 24, 2026 | 8.26 | 8.46 | 8.19 | 8.41 | 8.41 | 2.31% | 61,100 |
| Mar 23, 2026 | 8.25 | 8.27 | 8.14 | 8.22 | 8.22 | -1.56% | 185,500 |
| Mar 20, 2026 | 8.38 | 8.48 | 8.29 | 8.35 | 8.35 | -1.18% | 104,600 |
| Mar 19, 2026 | 8.60 | 8.64 | 8.41 | 8.45 | 8.45 | -6.84% | 225,100 |
| Mar 18, 2026 | 8.90 | 9.09 | 8.86 | 9.07 | 9.07 | 0.67% | 107,400 |
| Mar 17, 2026 | 9.15 | 9.21 | 8.98 | 9.01 | 9.01 | -1.53% | 58,900 |
| Mar 16, 2026 | 9.00 | 9.23 | 8.95 | 9.15 | 9.15 | 2.01% | 166,300 |
| Mar 13, 2026 | 8.88 | 9.07 | 8.88 | 8.97 | 8.97 | 0.45% | 45,900 |
| Mar 12, 2026 | 8.90 | 9.05 | 8.84 | 8.93 | 8.93 | -0.22% | 49,300 |
| Mar 11, 2026 | 9.25 | 9.37 | 8.91 | 8.95 | 8.95 | - | 209,400 |
| Mar 10, 2026 | 8.50 | 9.02 | 8.50 | 8.95 | 8.95 | 6.04% | 134,500 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.20 | 8.44 | 8.44 | -0.47% | 69,100 |
| Mar 6, 2026 | 8.24 | 8.51 | 8.20 | 8.48 | 8.48 | 2.91% | 109,900 |
| Mar 5, 2026 | 8.43 | 8.43 | 8.21 | 8.24 | 8.24 | -0.60% | 67,700 |
| Mar 4, 2026 | 8.35 | 8.38 | 8.18 | 8.29 | 8.29 | -0.72% | 134,000 |
| Mar 3, 2026 | 8.40 | 8.53 | 8.35 | 8.35 | 8.35 | 0.24% | 100,600 |
| Mar 2, 2026 | 8.38 | 8.41 | 8.22 | 8.33 | 8.33 | -0.95% | 109,000 |
| 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 |