Tongcheng-Elong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	16.700	17.200	16.660	17.100	16.458	4,879,049
2024-02-14	16.420	16.880	16.160	16.820	16.189	1,533,343
2024-02-09	16.000	16.460	15.980	16.320	15.707	737,719
2024-02-08	16.360	16.760	16.260	16.440	15.823	3,881,680
2024-02-07	16.600	16.900	16.260	16.360	15.746	5,075,633
2024-02-06	16.100	16.580	15.700	16.560	15.938	5,363,600
2024-02-05	15.660	15.960	15.500	15.700	15.111	2,229,473
2024-02-02	16.000	16.360	15.760	15.880	15.284	3,607,042
2024-02-01	15.600	16.240	15.520	15.760	15.169	4,455,915
2024-01-31	16.120	16.380	15.620	15.880	15.284	5,343,797
2024-01-30	16.520	16.740	15.960	16.180	15.573	6,439,907
2024-01-29	15.940	16.760	15.760	16.520	15.900	5,249,876
2024-01-26	16.220	16.380	15.920	16.060	15.457	4,063,000
2024-01-25	16.280	16.780	16.100	16.640	16.015	6,664,424
2024-01-24	15.680	16.280	15.500	16.160	15.553	5,931,459
2024-01-23	15.020	15.880	15.000	15.240	14.668	6,472,290
2024-01-22	15.580	15.620	14.720	15.060	14.495	4,748,068
2024-01-19	15.320	15.840	15.320	15.580	14.995	4,625,847
2024-01-18	15.480	15.920	15.460	15.720	15.130	5,260,420
2024-01-17	16.900	16.900	15.600	15.740	15.149	7,018,404
2024-01-16	16.260	16.980	16.260	16.580	15.958	4,464,627
2024-01-15	16.360	16.800	16.000	16.740	16.112	4,974,375
2024-01-12	15.760	16.780	15.760	16.360	15.746	9,487,181
2024-01-11	15.560	16.080	15.500	15.940	15.342	9,619,860
2024-01-10	15.000	15.740	14.780	15.640	15.053	8,110,628
2024-01-09	15.000	15.260	14.820	15.060	14.495	3,620,445
2024-01-08	14.980	15.440	14.860	15.000	14.437	4,959,900
2024-01-05	14.440	15.000	14.180	14.980	14.418	5,603,148
2024-01-04	14.500	14.500	14.040	14.340	13.802	3,385,102
2024-01-03	14.200	14.460	14.000	14.420	13.879	4,033,269
2024-01-02	14.380	14.500	14.000	14.140	13.609	1,519,715
2023-12-29	14.560	14.560	14.300	14.440	13.898	1,323,230
2023-12-28	14.080	14.540	13.960	14.380	13.840	2,372,124
2023-12-27	14.300	14.300	13.840	14.160	13.629	2,853,107
2023-12-22	14.220	14.760	14.000	14.180	13.648	3,236,598
2023-12-21	14.300	14.500	14.160	14.480	13.937	2,752,574
2023-12-20	14.420	14.600	14.260	14.420	13.879	2,778,332
2023-12-19	14.160	14.360	14.000	14.260	13.725	4,960,377
2023-12-18	14.320	14.360	14.120	14.180	13.648	4,480,481
2023-12-15	14.660	14.840	14.320	14.420	13.879	5,581,691
2023-12-14	14.120	14.460	14.080	14.300	13.763	6,808,200
2023-12-13	13.780	14.100	13.720	13.860	13.340	3,156,542
2023-12-12	13.680	13.880	13.420	13.780	13.263	4,735,186
2023-12-11	13.700	13.700	13.120	13.560	13.051	8,344,540
2023-12-08	13.780	13.940	13.660	13.700	13.186	8,835,053
2023-12-07	14.000	14.200	13.540	13.640	13.128	3,148,898
2023-12-06	13.820	14.240	13.700	14.000	13.475	5,255,825
2023-12-05	13.880	13.880	13.600	13.660	13.147	3,220,287
2023-12-04	14.300	14.380	13.760	13.900	13.378	3,687,924
2023-12-01	14.800	14.800	14.140	14.180	13.648	2,875,752
2023-11-30	14.500	14.620	14.320	14.380	13.840	8,041,659
2023-11-29	14.620	14.720	14.360	14.460	13.917	4,712,832
2023-11-28	14.740	14.880	14.360	14.440	13.898	5,250,022
2023-11-27	14.720	14.980	14.500	14.740	14.187	5,866,800
2023-11-24	14.700	14.960	14.580	14.700	14.148	2,234,994
2023-11-23	14.920	15.000	14.440	14.680	14.129	3,513,350
2023-11-22	15.160	15.160	14.240	14.900	14.341	5,695,202
2023-11-21	14.980	15.520	14.960	15.140	14.572	4,831,113
2023-11-20	14.800	14.920	14.500	14.760	14.206	2,677,039
2023-11-17	14.420	14.640	14.220	14.600	14.052	3,881,328

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.