Tencent Holdings Limited (SGX:HTCD)
Singapore · Delayed Price · Currency is SGD 7.23
-0.24 (-3.21%)
At close: May 21, 2026
SGX:HTCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.45 | 7.47 | 7.32 | 7.32 | - | -2.01% | 29,100 |
| 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 | -0.27% | 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 |
| May 7, 2026 | 7.69 | 7.78 | 7.62 | 7.74 | 7.65 | 2.65% | 57,200 |
| May 6, 2026 | 7.76 | 7.76 | 7.51 | 7.54 | 7.45 | -1.95% | 168,200 |
| May 5, 2026 | 7.71 | 7.71 | 7.60 | 7.69 | 7.60 | -0.26% | 126,800 |
| May 4, 2026 | 7.70 | 7.87 | 7.68 | 7.71 | 7.62 | 0.13% | 113,400 |
| Apr 30, 2026 | 8.04 | 8.04 | 7.63 | 7.70 | 7.61 | -1.91% | 148,500 |
| Apr 29, 2026 | 7.78 | 7.85 | 7.76 | 7.85 | 7.76 | 0.90% | 53,800 |
| Apr 28, 2026 | 7.88 | 7.88 | 7.73 | 7.78 | 7.69 | -1.02% | 122,900 |
| Apr 27, 2026 | 8.30 | 8.30 | 7.83 | 7.86 | 7.77 | -2.72% | 188,700 |
| Apr 24, 2026 | 8.05 | 8.10 | 7.96 | 8.08 | 7.99 | -0.12% | 64,300 |
| Apr 23, 2026 | 8.21 | 8.21 | 8.07 | 8.09 | 8.00 | -1.70% | 45,600 |
| Apr 22, 2026 | 8.30 | 8.32 | 8.19 | 8.23 | 8.14 | -2.49% | 34,100 |
| Apr 21, 2026 | 8.53 | 8.53 | 8.38 | 8.44 | 8.34 | -0.35% | 16,000 |
| Apr 20, 2026 | 8.31 | 8.53 | 8.30 | 8.47 | 8.37 | 1.93% | 66,400 |
| Apr 17, 2026 | 8.35 | 8.38 | 8.24 | 8.31 | 8.22 | -0.36% | 20,000 |
| Apr 16, 2026 | 8.29 | 8.35 | 8.18 | 8.34 | 8.25 | 2.58% | 64,500 |
| Apr 15, 2026 | 8.18 | 8.26 | 8.08 | 8.13 | 8.04 | 1.37% | 40,300 |
| Apr 14, 2026 | 8.05 | 8.09 | 7.94 | 8.02 | 7.93 | 0.38% | 151,000 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.97 | 7.99 | 7.90 | -2.44% | 90,100 |
| Apr 10, 2026 | 8.28 | 8.34 | 8.17 | 8.19 | 8.10 | -0.85% | 83,000 |
| Apr 9, 2026 | 8.26 | 8.35 | 8.22 | 8.26 | 8.17 | -0.24% | 157,600 |
| Apr 8, 2026 | 8.09 | 8.28 | 8.09 | 8.28 | 8.19 | 2.73% | 57,900 |
| Apr 7, 2026 | 8.04 | 8.06 | 8.04 | 8.06 | 7.97 | 0.37% | 8,200 |
| Apr 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.94 | 0.25% | 6,400 |
| Apr 2, 2026 | 8.25 | 8.25 | 7.98 | 8.01 | 7.92 | -1.84% | 54,600 |
| Apr 1, 2026 | 8.15 | 8.25 | 8.11 | 8.16 | 8.07 | 2.00% | 103,700 |
| Mar 31, 2026 | 7.96 | 8.10 | 7.93 | 8.00 | 7.91 | 0.50% | 41,900 |
| Mar 30, 2026 | 8.08 | 8.08 | 7.85 | 7.96 | 7.87 | -2.09% | 100,000 |
| Mar 27, 2026 | 8.17 | 8.18 | 8.03 | 8.13 | 8.04 | -0.73% | 83,900 |
| Mar 26, 2026 | 8.44 | 8.44 | 8.15 | 8.19 | 8.10 | -3.31% | 77,300 |
| Mar 25, 2026 | 8.42 | 8.50 | 8.23 | 8.47 | 8.37 | 0.71% | 61,100 |
| Mar 24, 2026 | 8.26 | 8.46 | 8.19 | 8.41 | 8.31 | 2.31% | 61,100 |
| Mar 23, 2026 | 8.25 | 8.27 | 8.14 | 8.22 | 8.13 | -1.56% | 185,500 |
| Mar 20, 2026 | 8.38 | 8.48 | 8.29 | 8.35 | 8.26 | -1.18% | 104,600 |
| Mar 19, 2026 | 8.60 | 8.64 | 8.41 | 8.45 | 8.35 | -6.84% | 225,100 |
| Mar 18, 2026 | 8.90 | 9.09 | 8.86 | 9.07 | 8.97 | 0.67% | 107,400 |
| Mar 17, 2026 | 9.15 | 9.21 | 8.98 | 9.01 | 8.91 | -1.53% | 58,900 |
| Mar 16, 2026 | 9.00 | 9.23 | 8.95 | 9.15 | 9.05 | 2.01% | 166,300 |
| Mar 13, 2026 | 8.88 | 9.07 | 8.88 | 8.97 | 8.87 | 0.45% | 45,900 |
| Mar 12, 2026 | 8.90 | 9.05 | 8.84 | 8.93 | 8.83 | -0.22% | 49,300 |
| Mar 11, 2026 | 9.25 | 9.37 | 8.91 | 8.95 | 8.85 | - | 209,400 |