Tongcheng-Elong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 22.200 | 22.500 | 21.100 | 21.300 | 20.501 | 14,095,020 |
| 2024-05-14 | 22.500 | 22.500 | 21.550 | 22.100 | 21.271 | 10,919,310 |
| 2024-05-13 | 20.750 | 22.350 | 20.750 | 22.300 | 21.463 | 10,162,070 |
| 2024-05-10 | 21.000 | 21.300 | 20.600 | 20.900 | 20.116 | 8,687,404 |
| 2024-05-09 | 21.150 | 21.250 | 20.700 | 21.000 | 20.212 | 6,286,451 |
| 2024-05-08 | 22.000 | 22.000 | 20.700 | 21.250 | 20.452 | 5,301,676 |
| 2024-05-07 | 21.850 | 22.100 | 21.600 | 21.650 | 20.837 | 5,465,900 |
| 2024-05-06 | 21.350 | 21.950 | 20.850 | 21.850 | 21.030 | 7,519,391 |
| 2024-05-03 | 22.000 | 22.000 | 20.600 | 21.100 | 20.308 | 6,702,214 |
| 2024-05-02 | 20.550 | 20.900 | 20.200 | 20.650 | 19.875 | 7,540,801 |
| 2024-04-30 | 20.650 | 21.000 | 20.550 | 20.750 | 19.971 | 8,538,129 |
| 2024-04-29 | 22.100 | 22.150 | 20.500 | 20.650 | 19.875 | 13,077,620 |
| 2024-04-26 | 21.600 | 22.300 | 21.550 | 22.200 | 21.367 | 5,093,188 |
| 2024-04-25 | 22.000 | 22.000 | 21.300 | 21.650 | 20.837 | 5,136,487 |
| 2024-04-24 | 22.000 | 22.300 | 21.400 | 21.750 | 20.934 | 8,282,785 |
| 2024-04-23 | 22.200 | 22.500 | 21.800 | 22.000 | 21.174 | 5,046,407 |
| 2024-04-22 | 22.250 | 22.350 | 21.200 | 21.800 | 20.982 | 5,498,040 |
| 2024-04-19 | 21.700 | 21.850 | 21.100 | 21.650 | 20.837 | 13,782,200 |
| 2024-04-18 | 21.900 | 22.250 | 21.800 | 21.900 | 21.078 | 7,508,800 |
| 2024-04-17 | 21.800 | 22.350 | 21.800 | 22.050 | 21.222 | 5,738,869 |
| 2024-04-16 | 22.250 | 22.450 | 21.800 | 22.100 | 21.271 | 10,781,070 |
| 2024-04-15 | 21.450 | 22.550 | 21.450 | 22.250 | 21.415 | 12,403,010 |
| 2024-04-12 | 21.500 | 22.150 | 21.350 | 22.100 | 21.271 | 11,562,840 |
| 2024-04-11 | 21.450 | 21.500 | 20.950 | 21.350 | 20.549 | 6,822,995 |
| 2024-04-10 | 21.350 | 21.600 | 20.850 | 21.450 | 20.645 | 5,981,881 |
| 2024-04-09 | 20.600 | 21.300 | 20.500 | 21.100 | 20.308 | 6,045,793 |
| 2024-04-08 | 20.800 | 21.150 | 20.400 | 20.550 | 19.779 | 7,140,547 |
| 2024-04-05 | 21.200 | 21.400 | 20.750 | 20.800 | 20.019 | 4,210,781 |
| 2024-04-03 | 21.050 | 21.350 | 20.750 | 21.100 | 20.308 | 7,837,784 |
| 2024-04-02 | 21.000 | 21.400 | 20.850 | 21.050 | 20.260 | 14,249,250 |
| 2024-03-28 | 20.000 | 20.950 | 19.900 | 20.650 | 19.875 | 15,010,700 |
| 2024-03-27 | 19.900 | 20.150 | 19.700 | 19.860 | 19.115 | 6,089,542 |
| 2024-03-26 | 19.920 | 20.050 | 19.640 | 19.880 | 19.134 | 8,808,393 |
| 2024-03-25 | 19.900 | 20.300 | 19.620 | 20.150 | 19.394 | 17,878,980 |
| 2024-03-22 | 19.960 | 19.960 | 19.520 | 19.840 | 19.095 | 12,713,840 |
| 2024-03-21 | 19.900 | 19.960 | 19.200 | 19.380 | 18.653 | 6,610,970 |
| 2024-03-20 | 18.660 | 19.780 | 18.140 | 19.480 | 18.749 | 12,025,740 |
| 2024-03-19 | 19.400 | 19.400 | 18.340 | 18.780 | 18.075 | 9,659,150 |
| 2024-03-18 | 19.580 | 19.580 | 18.720 | 19.200 | 18.479 | 10,866,900 |
| 2024-03-15 | 19.780 | 19.820 | 19.400 | 19.720 | 18.980 | 6,061,159 |
| 2024-03-14 | 19.660 | 19.880 | 19.520 | 19.880 | 19.134 | 8,140,387 |
| 2024-03-13 | 19.720 | 19.840 | 19.420 | 19.700 | 18.961 | 7,379,446 |
| 2024-03-12 | 19.840 | 19.880 | 19.200 | 19.720 | 18.980 | 6,986,540 |
| 2024-03-11 | 19.480 | 19.820 | 19.420 | 19.680 | 18.941 | 2,898,305 |
| 2024-03-08 | 19.120 | 19.600 | 19.120 | 19.460 | 18.730 | 4,415,029 |
| 2024-03-07 | 19.000 | 19.320 | 18.940 | 19.120 | 18.402 | 5,094,460 |
| 2024-03-06 | 19.340 | 19.520 | 18.940 | 19.160 | 18.441 | 5,731,084 |
| 2024-03-05 | 19.120 | 19.740 | 18.940 | 19.340 | 18.614 | 10,838,170 |
| 2024-03-04 | 19.520 | 19.660 | 18.680 | 19.580 | 18.845 | 33,950,059 |
| 2024-03-01 | 19.460 | 19.900 | 19.380 | 19.580 | 18.845 | 57,810,020 |
| 2024-02-29 | 18.900 | 19.940 | 18.880 | 19.760 | 19.018 | 14,964,470 |
| 2024-02-28 | 19.460 | 19.460 | 18.680 | 19.120 | 18.402 | 16,043,730 |
| 2024-02-27 | 19.560 | 19.800 | 18.960 | 19.600 | 18.864 | 13,203,170 |
| 2024-02-26 | 19.600 | 19.900 | 19.120 | 19.620 | 18.884 | 10,359,830 |
| 2024-02-23 | 18.760 | 19.660 | 18.440 | 19.600 | 18.864 | 14,014,630 |
| 2024-02-22 | 18.180 | 18.840 | 18.180 | 18.760 | 18.056 | 11,385,870 |
| 2024-02-21 | 17.700 | 18.320 | 17.700 | 18.180 | 17.498 | 8,775,057 |
| 2024-02-20 | 17.580 | 17.860 | 17.100 | 17.780 | 17.113 | 4,912,199 |
| 2024-02-19 | 18.120 | 18.120 | 17.440 | 17.580 | 16.920 | 9,358,437 |
| 2024-02-16 | 17.060 | 17.560 | 16.940 | 17.500 | 16.843 | 5,288,625 |
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.