Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 6.70
-0.15 (-2.19%)
At close: Oct 20, 2026
SGX:HTCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -2.19% | 61,400 |
| Oct 19, 2026 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 0.44% | 13,800 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.79 | 6.82 | 6.82 | 0.15% | 32,800 |
| Oct 15, 2026 | 7.04 | 7.04 | 6.78 | 6.81 | 6.81 | -2.01% | 36,700 |
| Oct 14, 2026 | 6.86 | 7.00 | 6.85 | 6.95 | 6.95 | 0.43% | 88,300 |
| Oct 13, 2026 | 6.94 | 6.95 | 6.86 | 6.92 | 6.92 | -0.29% | 34,500 |
| Oct 12, 2026 | 6.97 | 7.00 | 6.92 | 6.94 | 6.94 | 0.43% | 163,700 |
| Oct 9, 2026 | 6.68 | 6.93 | 6.68 | 6.91 | 6.91 | 2.07% | 121,300 |
| Oct 8, 2026 | 6.88 | 6.92 | 6.73 | 6.77 | 6.77 | -1.46% | 148,900 |
| Oct 7, 2026 | 6.93 | 6.93 | 6.85 | 6.87 | 6.87 | -1.58% | 80,600 |
| Oct 6, 2026 | 6.93 | 6.99 | 6.93 | 6.98 | 6.98 | 1.01% | 110,600 |
| Oct 5, 2026 | 6.85 | 6.92 | 6.81 | 6.91 | 6.91 | 0.14% | 96,000 |
| Oct 2, 2026 | 6.99 | 6.99 | 6.87 | 6.90 | 6.90 | -2.13% | 161,300 |
| Oct 1, 2026 | 7.04 | 7.05 | 7.02 | 7.05 | 7.05 | 0.14% | 5,300 |
| Sep 30, 2026 | 7.20 | 7.20 | 6.95 | 7.04 | 7.04 | -0.28% | 48,200 |
| Sep 29, 2026 | 7.08 | 7.14 | 7.04 | 7.06 | 7.06 | -1.53% | 76,700 |
| Sep 28, 2026 | 7.13 | 7.27 | 7.13 | 7.17 | 7.17 | 0.56% | 47,000 |
| Sep 25, 2026 | 7.10 | 7.13 | 7.05 | 7.13 | 7.13 | -0.28% | 60,000 |
| Sep 24, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -0.56% | 63,100 |
| Sep 23, 2026 | 7.34 | 7.37 | 7.16 | 7.19 | 7.19 | -2.04% | 68,200 |
| Sep 22, 2026 | 7.02 | 7.52 | 7.02 | 7.34 | 7.34 | 4.71% | 279,200 |
| Sep 21, 2026 | 6.88 | 7.06 | 6.88 | 7.01 | 7.01 | 1.89% | 193,900 |
| Sep 18, 2026 | 6.96 | 7.00 | 6.85 | 6.88 | 6.88 | -1.15% | 162,700 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.93 | 6.96 | 6.96 | -1.00% | 93,000 |
| Sep 16, 2026 | 7.07 | 7.09 | 7.03 | 7.03 | 7.03 | -0.99% | 77,400 |
| Sep 15, 2026 | 6.99 | 7.22 | 6.97 | 7.10 | 7.10 | 1.57% | 84,400 |
| Sep 14, 2026 | 7.09 | 7.09 | 6.90 | 6.99 | 6.99 | -0.57% | 47,600 |
| Sep 11, 2026 | 6.90 | 7.03 | 6.81 | 7.03 | 7.03 | 1.74% | 109,000 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.87 | 6.91 | 6.91 | -1.43% | 129,400 |
| Sep 9, 2026 | 7.04 | 7.07 | 7.00 | 7.01 | 7.01 | -0.57% | 94,900 |
| Sep 8, 2026 | 7.10 | 7.10 | 7.03 | 7.05 | 7.05 | -0.70% | 126,200 |
| Sep 7, 2026 | 7.15 | 7.17 | 7.10 | 7.10 | 7.10 | -0.98% | 50,900 |
| Sep 4, 2026 | 7.11 | 7.22 | 7.11 | 7.17 | 7.17 | 1.99% | 76,200 |
| Sep 3, 2026 | 7.12 | 7.20 | 7.03 | 7.03 | 7.03 | -1.26% | 118,100 |
| Sep 2, 2026 | 7.18 | 7.18 | 7.07 | 7.12 | 7.12 | -1.11% | 116,800 |
| Sep 1, 2026 | 7.39 | 7.39 | 7.17 | 7.20 | 7.20 | -1.91% | 86,000 |
| Aug 31, 2026 | 7.39 | 7.39 | 7.27 | 7.34 | 7.34 | -0.68% | 38,600 |
| 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 |