Tongcheng-Elong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 13.340 | 13.580 | 13.080 | 13.400 | 13.020 | 3,414,360 |
| 2024-08-09 | 13.540 | 13.800 | 13.240 | 13.340 | 12.961 | 6,239,645 |
| 2024-08-08 | 13.800 | 13.800 | 13.160 | 13.280 | 12.903 | 9,857,060 |
| 2024-08-07 | 13.340 | 14.040 | 13.340 | 13.980 | 13.583 | 11,752,760 |
| 2024-08-06 | 13.460 | 13.640 | 13.140 | 13.320 | 12.942 | 9,127,372 |
| 2024-08-05 | 13.000 | 13.420 | 12.700 | 13.280 | 12.903 | 7,306,000 |
| 2024-08-02 | 13.000 | 13.040 | 12.620 | 12.920 | 12.553 | 5,219,681 |
| 2024-08-01 | 13.620 | 13.900 | 13.060 | 13.100 | 12.728 | 6,685,822 |
| 2024-07-31 | 13.280 | 13.780 | 13.280 | 13.620 | 13.234 | 7,660,954 |
| 2024-07-30 | 13.480 | 13.500 | 13.200 | 13.280 | 12.903 | 4,323,630 |
| 2024-07-29 | 14.100 | 14.100 | 13.480 | 13.480 | 13.097 | 5,134,352 |
| 2024-07-26 | 13.300 | 13.660 | 13.240 | 13.620 | 13.234 | 6,776,716 |
| 2024-07-25 | 13.620 | 13.640 | 13.220 | 13.300 | 12.923 | 6,999,572 |
| 2024-07-24 | 13.740 | 13.900 | 13.620 | 13.680 | 13.292 | 6,764,228 |
| 2024-07-23 | 14.100 | 14.100 | 13.600 | 13.760 | 13.370 | 7,258,200 |
| 2024-07-22 | 13.980 | 14.080 | 13.600 | 13.980 | 13.583 | 10,323,530 |
| 2024-07-19 | 14.300 | 14.440 | 13.620 | 13.760 | 13.370 | 12,059,440 |
| 2024-07-18 | 14.900 | 14.900 | 14.520 | 14.640 | 14.225 | 5,927,193 |
| 2024-07-17 | 15.200 | 15.200 | 14.740 | 14.900 | 14.477 | 3,711,480 |
| 2024-07-16 | 14.960 | 15.000 | 14.620 | 14.960 | 14.535 | 8,328,611 |
| 2024-07-15 | 15.460 | 15.500 | 14.860 | 15.000 | 14.574 | 5,098,579 |
| 2024-07-12 | 15.620 | 15.820 | 15.240 | 15.400 | 14.963 | 8,114,800 |
| 2024-07-11 | 15.000 | 15.580 | 14.840 | 15.500 | 15.060 | 13,698,570 |
| 2024-07-10 | 14.920 | 15.240 | 14.840 | 14.960 | 14.535 | 8,623,534 |
| 2024-07-09 | 14.900 | 14.900 | 14.220 | 14.800 | 14.380 | 11,863,070 |
| 2024-07-08 | 15.420 | 15.440 | 14.780 | 14.840 | 14.419 | 4,654,538 |
| 2024-07-05 | 15.520 | 15.680 | 15.220 | 15.420 | 14.982 | 4,885,858 |
| 2024-07-04 | 15.440 | 15.680 | 15.300 | 15.520 | 15.080 | 2,399,780 |
| 2024-07-03 | 15.320 | 15.620 | 15.120 | 15.420 | 14.982 | 3,682,691 |
| 2024-07-02 | 15.540 | 15.780 | 15.020 | 15.320 | 14.885 | 6,452,953 |
| 2024-06-28 | 15.500 | 15.960 | 15.440 | 15.540 | 15.099 | 8,178,713 |
| 2024-06-27 | 16.300 | 16.300 | 15.880 | 15.920 | 15.323 | 4,839,068 |
| 2024-06-26 | 16.160 | 16.340 | 15.740 | 16.040 | 15.438 | 5,397,314 |
| 2024-06-25 | 16.140 | 16.480 | 15.780 | 16.160 | 15.553 | 8,868,695 |
| 2024-06-24 | 15.460 | 16.060 | 15.280 | 15.960 | 15.361 | 9,726,544 |
| 2024-06-21 | 15.740 | 15.800 | 15.260 | 15.460 | 14.880 | 17,331,330 |
| 2024-06-20 | 16.240 | 16.340 | 15.740 | 15.880 | 15.284 | 7,106,019 |
| 2024-06-19 | 16.140 | 16.420 | 16.100 | 16.420 | 15.804 | 5,435,555 |
| 2024-06-18 | 16.500 | 16.660 | 16.140 | 16.260 | 15.650 | 6,420,630 |
| 2024-06-17 | 16.780 | 16.780 | 16.220 | 16.480 | 15.861 | 6,542,190 |
| 2024-06-14 | 16.840 | 17.080 | 16.560 | 16.720 | 16.092 | 20,097,711 |
| 2024-06-13 | 16.920 | 17.160 | 16.800 | 17.080 | 16.439 | 7,731,754 |
| 2024-06-12 | 17.300 | 17.500 | 16.820 | 16.920 | 16.285 | 7,578,099 |
| 2024-06-11 | 17.360 | 17.820 | 17.100 | 17.480 | 16.824 | 7,472,613 |
| 2024-06-07 | 17.580 | 17.660 | 17.400 | 17.560 | 16.901 | 13,071,010 |
| 2024-06-06 | 18.020 | 18.140 | 17.580 | 17.780 | 17.113 | 7,764,844 |
| 2024-06-05 | 17.940 | 18.100 | 17.780 | 17.860 | 17.190 | 4,083,584 |
| 2024-06-04 | 17.840 | 18.140 | 17.400 | 17.940 | 17.267 | 3,620,696 |
| 2024-06-03 | 18.260 | 18.380 | 17.840 | 17.840 | 17.170 | 6,436,603 |
| 2024-05-31 | 18.200 | 18.400 | 17.720 | 17.860 | 17.190 | 15,955,150 |
| 2024-05-30 | 17.540 | 18.100 | 17.540 | 17.900 | 17.228 | 11,420,790 |
| 2024-05-29 | 17.700 | 17.900 | 17.360 | 17.540 | 16.882 | 14,289,420 |
| 2024-05-28 | 18.060 | 18.440 | 17.740 | 17.860 | 17.190 | 10,992,000 |
| 2024-05-27 | 17.780 | 18.340 | 17.620 | 18.200 | 17.517 | 13,561,940 |
| 2024-05-24 | 17.900 | 18.160 | 17.560 | 17.600 | 16.939 | 13,772,200 |
| 2024-05-23 | 18.300 | 18.320 | 17.280 | 17.900 | 17.228 | 20,193,010 |
| 2024-05-22 | 20.900 | 20.900 | 18.280 | 18.480 | 17.786 | 36,826,660 |
| 2024-05-21 | 21.800 | 22.200 | 21.050 | 21.200 | 20.404 | 12,332,520 |
| 2024-05-20 | 21.650 | 22.250 | 21.600 | 21.800 | 20.982 | 7,282,920 |
| 2024-05-17 | 21.300 | 21.750 | 21.100 | 21.300 | 20.501 | 9,405,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.2500 HKD |
| 2025-06-30 | 0.1800 HKD |
| 2024-06-28 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.