Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 7.39
+0.12 (1.65%)
At close: Aug 28, 2026
SGX:HTCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.22 | 7.47 | 7.22 | 7.39 | 7.39 | 1.65% | 53,000 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.24 | 7.27 | 7.27 | 0.55% | 32,100 |
| Aug 26, 2026 | 7.20 | 7.26 | 7.19 | 7.23 | 7.23 | 0.42% | 75,300 |
| Aug 25, 2026 | 7.15 | 7.20 | 7.13 | 7.20 | 7.20 | 0.70% | 30,000 |
| Aug 24, 2026 | 7.42 | 7.42 | 7.13 | 7.15 | 7.15 | -3.51% | 108,200 |
| Aug 21, 2026 | 7.35 | 7.41 | 7.23 | 7.41 | 7.41 | 0.95% | 68,500 |
| Aug 20, 2026 | 7.30 | 7.40 | 7.29 | 7.34 | 7.34 | 0.69% | 52,800 |
| Aug 19, 2026 | 7.26 | 7.30 | 7.17 | 7.29 | 7.29 | 0.41% | 62,800 |
| Aug 18, 2026 | 7.35 | 7.35 | 7.16 | 7.26 | 7.26 | -0.55% | 60,900 |
| Aug 17, 2026 | 7.23 | 7.33 | 7.23 | 7.30 | 7.30 | 0.97% | 89,000 |
| Aug 14, 2026 | 7.18 | 7.28 | 7.16 | 7.23 | 7.23 | -0.14% | 92,300 |
| Aug 13, 2026 | 7.34 | 7.39 | 7.21 | 7.24 | 7.24 | -4.49% | 198,000 |
| Aug 12, 2026 | 7.73 | 7.73 | 7.46 | 7.58 | 7.58 | -1.81% | 138,500 |
| Aug 11, 2026 | 7.84 | 7.88 | 7.68 | 7.72 | 7.72 | -1.28% | 57,400 |
| Aug 7, 2026 | 7.85 | 7.89 | 7.78 | 7.82 | 7.82 | -0.13% | 89,700 |
| Aug 6, 2026 | 7.95 | 7.97 | 7.83 | 7.83 | 7.83 | -2.49% | 129,900 |
| Aug 5, 2026 | 8.00 | 8.12 | 7.89 | 8.03 | 8.03 | 1.13% | 188,400 |
| Aug 4, 2026 | 8.01 | 8.07 | 7.88 | 7.94 | 7.94 | -0.75% | 93,900 |
| Aug 3, 2026 | 7.80 | 8.01 | 7.80 | 8.00 | 8.00 | 2.96% | 238,400 |
| Jul 31, 2026 | 7.80 | 7.85 | 7.59 | 7.77 | 7.77 | 0.13% | 52,500 |
| Jul 30, 2026 | 7.67 | 7.80 | 7.61 | 7.76 | 7.76 | 1.04% | 105,300 |
| Jul 29, 2026 | 7.38 | 7.71 | 7.38 | 7.68 | 7.68 | 4.07% | 187,300 |
| Jul 28, 2026 | 7.32 | 7.45 | 7.30 | 7.38 | 7.38 | 1.10% | 109,700 |
| Jul 27, 2026 | 7.22 | 7.35 | 7.20 | 7.30 | 7.30 | 1.53% | 59,000 |
| Jul 24, 2026 | 7.22 | 7.23 | 7.13 | 7.19 | 7.19 | -2.04% | 76,100 |
| Jul 23, 2026 | 7.25 | 7.39 | 7.22 | 7.34 | 7.34 | 0.27% | 90,800 |
| Jul 22, 2026 | 7.77 | 7.79 | 7.28 | 7.32 | 7.32 | -6.39% | 244,300 |
| Jul 21, 2026 | 7.86 | 7.91 | 7.81 | 7.82 | 7.82 | -0.51% | 58,900 |
| Jul 20, 2026 | 7.57 | 7.91 | 7.57 | 7.86 | 7.86 | 3.42% | 97,900 |
| Jul 17, 2026 | 7.98 | 8.02 | 7.55 | 7.60 | 7.60 | -4.40% | 84,300 |
| Jul 16, 2026 | 7.80 | 8.09 | 7.77 | 7.95 | 7.95 | 2.19% | 129,500 |
| Jul 15, 2026 | 7.70 | 7.82 | 7.52 | 7.78 | 7.78 | 3.46% | 92,100 |
| Jul 14, 2026 | 7.56 | 7.57 | 7.40 | 7.52 | 7.52 | -0.53% | 121,000 |
| Jul 13, 2026 | 7.65 | 7.81 | 7.55 | 7.56 | 7.56 | -0.40% | 174,800 |
| Jul 10, 2026 | 7.79 | 7.84 | 7.56 | 7.59 | 7.59 | -2.06% | 126,300 |
| Jul 9, 2026 | 7.95 | 7.99 | 7.71 | 7.75 | 7.75 | -1.40% | 126,800 |
| Jul 8, 2026 | 7.58 | 7.95 | 7.58 | 7.86 | 7.86 | 3.69% | 168,900 |
| Jul 7, 2026 | 7.43 | 7.88 | 7.43 | 7.58 | 7.58 | 2.02% | 204,900 |
| Jul 6, 2026 | 7.13 | 7.46 | 7.04 | 7.43 | 7.43 | 4.35% | 172,300 |
| Jul 3, 2026 | 7.14 | 7.33 | 7.11 | 7.12 | 7.12 | -0.14% | 175,500 |
| Jul 2, 2026 | 7.23 | 7.37 | 7.10 | 7.13 | 7.13 | - | 309,500 |
| Jul 1, 2026 | 7.19 | 7.19 | 7.12 | 7.13 | 7.13 | -0.14% | 11,300 |
| Jun 30, 2026 | 7.08 | 7.18 | 6.94 | 7.14 | 7.14 | 2.15% | 68,700 |
| Jun 29, 2026 | 6.83 | 7.12 | 6.83 | 6.99 | 6.99 | 2.34% | 93,800 |
| Jun 26, 2026 | 6.98 | 6.98 | 6.82 | 6.83 | 6.83 | -2.43% | 78,500 |
| Jun 25, 2026 | 7.10 | 7.10 | 6.93 | 7.00 | 7.00 | -1.82% | 41,500 |
| Jun 24, 2026 | 6.97 | 7.27 | 6.85 | 7.13 | 7.13 | 3.33% | 76,200 |
| Jun 23, 2026 | 7.19 | 7.19 | 6.86 | 6.90 | 6.90 | -3.77% | 166,300 |
| Jun 22, 2026 | 7.24 | 7.24 | 7.08 | 7.17 | 7.17 | -0.83% | 40,700 |
| Jun 19, 2026 | 7.21 | 7.29 | 7.21 | 7.23 | 7.23 | 0.42% | 11,000 |