Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 7.82
-0.04 (-0.51%)
At close: Jul 21, 2026
SGX:HTCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 7.30 | 7.32 | 7.17 | 7.20 | 7.20 | -1.77% | 73,200 |
| Jun 17, 2026 | 7.33 | 7.42 | 7.30 | 7.33 | 7.33 | - | 16,800 |
| Jun 16, 2026 | 7.60 | 7.60 | 7.32 | 7.33 | 7.33 | -2.79% | 57,300 |
| Jun 15, 2026 | 7.72 | 7.74 | 7.52 | 7.54 | 7.54 | -0.79% | 77,500 |
| Jun 12, 2026 | 7.62 | 7.65 | 7.55 | 7.60 | 7.60 | 1.20% | 30,200 |
| Jun 11, 2026 | 7.67 | 7.78 | 7.49 | 7.51 | 7.51 | -1.44% | 41,800 |
| Jun 10, 2026 | 7.48 | 7.71 | 7.46 | 7.62 | 7.62 | 2.14% | 85,900 |
| Jun 9, 2026 | 7.37 | 7.67 | 7.33 | 7.46 | 7.46 | 1.22% | 65,600 |
| Jun 8, 2026 | 7.50 | 7.54 | 7.33 | 7.37 | 7.37 | -1.73% | 40,400 |
| Jun 5, 2026 | 7.53 | 7.80 | 7.43 | 7.50 | 7.50 | -0.13% | 82,700 |
| Jun 4, 2026 | 7.55 | 7.67 | 7.46 | 7.51 | 7.51 | -1.31% | 88,600 |
| Jun 3, 2026 | 7.84 | 7.90 | 7.54 | 7.61 | 7.61 | -3.30% | 163,300 |
| Jun 2, 2026 | 7.28 | 7.89 | 7.10 | 7.87 | 7.87 | 12.27% | 462,900 |
| May 29, 2026 | 7.00 | 7.14 | 6.94 | 7.01 | 7.01 | 0.57% | 70,800 |
| May 28, 2026 | 7.19 | 7.19 | 6.90 | 6.97 | 6.97 | -3.06% | 173,400 |
| May 26, 2026 | 7.35 | 7.35 | 7.06 | 7.19 | 7.19 | -2.18% | 94,200 |
| May 25, 2026 | 7.41 | 7.41 | 7.32 | 7.35 | 7.35 | 1.38% | 11,600 |
| May 22, 2026 | 7.24 | 7.27 | 7.20 | 7.25 | 7.25 | 0.28% | 48,200 |
| May 21, 2026 | 7.45 | 7.47 | 7.19 | 7.23 | 7.23 | -3.21% | 146,400 |
| May 20, 2026 | 7.53 | 7.57 | 7.45 | 7.47 | 7.47 | -0.93% | 44,000 |
| May 19, 2026 | 7.49 | 7.65 | 7.36 | 7.54 | 7.54 | 2.45% | 50,300 |
| May 18, 2026 | 7.55 | 7.55 | 7.33 | 7.36 | 7.36 | -1.60% | 88,900 |
| May 15, 2026 | 7.67 | 7.67 | 7.46 | 7.48 | 7.48 | 0.88% | 37,900 |
| May 14, 2026 | 7.69 | 7.80 | 7.48 | 7.50 | 7.41 | -1.96% | 163,900 |
| May 13, 2026 | 7.46 | 7.65 | 7.41 | 7.65 | 7.56 | 2.27% | 120,700 |
| May 12, 2026 | 7.65 | 7.65 | 7.46 | 7.48 | 7.39 | -1.06% | 172,900 |
| May 11, 2026 | 7.70 | 7.70 | 7.54 | 7.56 | 7.47 | -1.82% | 95,900 |
| May 8, 2026 | 7.74 | 7.74 | 7.61 | 7.70 | 7.61 | -0.52% | 36,500 |