Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	14.920	15.020	14.320	14.480	13.937	2,639,756
2023-11-15	14.820	14.920	14.520	14.820	14.264	3,474,840
2023-11-14	14.500	14.680	14.240	14.420	13.879	2,355,510
2023-11-13	14.000	14.480	14.000	14.480	13.937	2,965,612
2023-11-10	14.960	14.960	13.960	14.120	13.590	3,433,410
2023-11-09	15.140	15.180	14.700	14.780	14.225	1,879,200
2023-11-08	15.020	15.480	15.020	15.160	14.591	2,727,807
2023-11-07	15.120	15.200	14.760	15.080	14.514	3,639,923
2023-11-06	15.220	15.380	15.080	15.200	14.630	1,464,000
2023-11-03	14.600	15.060	14.520	14.980	14.418	1,449,450
2023-11-02	14.560	14.800	14.440	14.600	14.052	1,780,616
2023-11-01	14.940	15.040	14.480	14.540	13.994	3,007,496
2023-10-31	15.240	15.340	14.920	14.940	14.379	1,698,926
2023-10-30	14.620	15.360	14.620	15.200	14.630	4,896,800
2023-10-27	15.000	15.000	14.520	14.760	14.206	3,648,755
2023-10-26	15.020	15.080	14.440	14.740	14.187	2,766,600
2023-10-25	15.300	15.540	14.720	14.980	14.418	2,896,342
2023-10-24	15.000	15.220	14.760	14.980	14.418	2,554,824
2023-10-20	15.020	15.020	14.640	14.800	14.245	2,709,679
2023-10-19	15.200	15.360	15.000	15.020	14.456	2,290,257
2023-10-18	15.400	15.740	15.200	15.440	14.861	1,884,141
2023-10-17	15.480	15.720	15.440	15.540	14.957	1,767,200
2023-10-16	15.980	16.060	15.480	15.600	15.015	2,302,663
2023-10-13	16.180	16.400	15.920	15.980	15.380	1,536,501
2023-10-12	16.760	16.760	16.180	16.400	15.784	2,760,189
2023-10-11	15.800	16.920	15.800	16.480	15.861	4,909,600
2023-10-10	15.620	16.180	15.520	16.100	15.496	3,557,695
2023-10-09	15.980	15.980	15.280	15.400	14.822	4,216,845
2023-10-06	15.980	16.040	15.720	15.940	15.342	3,215,000
2023-10-05	16.580	16.680	15.940	16.020	15.419	3,235,800
2023-10-04	17.280	17.280	16.540	16.700	16.073	2,679,545
2023-10-03	17.100	17.180	16.740	17.000	16.362	2,253,400
2023-09-29	16.740	17.480	16.740	17.200	16.554	1,624,065
2023-09-28	17.200	17.200	16.760	16.860	16.227	5,054,380
2023-09-27	17.100	17.380	17.040	17.240	16.593	3,593,260
2023-09-26	17.280	17.280	16.960	17.100	16.458	1,692,600
2023-09-25	17.940	17.940	17.100	17.100	16.458	1,552,187
2023-09-22	17.220	17.800	17.220	17.700	17.036	2,588,313
2023-09-21	17.180	17.500	17.100	17.360	16.708	2,406,735
2023-09-20	17.300	17.400	17.180	17.320	16.670	2,849,662
2023-09-19	17.660	17.660	17.280	17.360	16.708	1,047,572
2023-09-18	17.500	17.880	17.360	17.600	16.939	1,641,690
2023-09-15	17.500	17.740	17.380	17.580	16.920	2,598,338
2023-09-14	17.560	17.700	17.440	17.620	16.959	1,882,167
2023-09-13	17.500	17.740	17.380	17.620	16.959	3,525,200
2023-09-12	17.200	17.460	16.920	17.360	16.708	3,519,852
2023-09-11	17.460	17.460	17.000	17.140	16.497	7,166,729
2023-09-07	18.200	18.200	17.320	17.460	16.805	2,127,775
2023-09-06	17.320	17.880	17.320	17.480	16.824	4,618,543
2023-09-05	18.120	18.200	17.600	17.680	17.016	4,558,400
2023-09-04	18.060	18.320	17.900	18.120	17.440	2,549,884
2023-08-31	18.120	18.120	17.320	17.580	16.920	5,340,388
2023-08-30	18.760	18.760	17.820	17.980	17.305	4,615,794
2023-08-29	18.520	18.640	18.360	18.580	17.883	6,978,940
2023-08-28	18.860	18.920	18.280	18.400	17.709	4,984,750
2023-08-25	18.720	18.720	18.100	18.440	17.748	7,528,761
2023-08-24	18.660	19.040	18.340	18.960	18.248	10,308,810
2023-08-23	17.440	18.540	17.340	18.440	17.748	22,069,260
2023-08-22	17.060	17.460	16.900	17.200	16.554	3,286,375
2023-08-21	17.060	17.420	16.760	16.900	16.266	3,577,804

← NewerPage 13 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.