Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	17.280	17.340	17.020	17.120	16.477	3,917,600
2023-08-17	17.600	17.700	17.180	17.540	16.882	5,670,500
2023-08-16	17.800	17.900	17.580	17.640	16.978	2,206,700
2023-08-15	17.780	18.000	17.600	17.820	17.151	2,197,867
2023-08-14	17.940	17.940	17.460	17.780	17.113	2,678,218
2023-08-11	18.200	18.260	17.860	18.000	17.324	3,910,413
2023-08-10	17.760	18.440	17.760	18.220	17.536	5,614,956
2023-08-09	17.900	18.240	17.700	18.200	17.517	1,643,600
2023-08-08	18.020	18.300	17.960	18.000	17.324	2,304,000
2023-08-07	18.700	18.700	17.120	18.300	17.613	3,297,926
2023-08-04	18.360	18.840	18.360	18.760	18.056	3,064,925
2023-08-03	18.500	18.500	18.240	18.320	17.632	2,144,075
2023-08-02	18.940	19.000	18.280	18.560	17.863	3,357,561
2023-08-01	18.900	19.300	18.560	18.940	18.229	6,663,235
2023-07-31	18.700	18.940	18.400	18.780	18.075	6,389,833
2023-07-28	18.460	18.600	18.100	18.560	17.863	3,548,100
2023-07-27	18.060	18.600	17.960	18.460	17.767	4,090,351
2023-07-26	18.080	18.120	17.620	18.000	17.324	3,260,100
2023-07-25	17.820	18.080	17.820	18.040	17.363	3,809,050
2023-07-24	17.540	17.740	17.420	17.500	16.843	2,251,035
2023-07-21	17.600	17.920	17.420	17.800	17.132	1,467,978
2023-07-20	17.700	18.000	17.540	17.600	16.939	3,353,739
2023-07-19	17.840	17.900	17.440	17.700	17.036	4,070,378
2023-07-18	18.100	18.260	17.760	18.080	17.401	5,253,044
2023-07-14	17.960	18.160	17.740	18.100	17.421	4,159,600
2023-07-13	17.480	18.080	17.480	17.900	17.228	5,340,990
2023-07-12	17.460	17.560	17.080	17.400	16.747	3,424,112
2023-07-11	16.840	17.400	16.600	17.340	16.689	4,699,274
2023-07-10	16.900	16.900	16.400	16.680	16.054	2,775,562
2023-07-07	16.120	16.480	16.000	16.300	15.688	3,007,653
2023-07-06	16.540	16.620	16.040	16.480	15.861	5,087,301
2023-07-05	16.980	16.980	16.440	16.720	16.092	2,602,900
2023-07-04	16.820	17.060	16.600	16.980	16.343	2,107,779
2023-07-03	16.520	16.980	16.520	16.860	16.227	1,688,122
2023-06-30	16.800	17.000	16.320	16.380	15.765	1,840,800
2023-06-29	17.120	17.200	16.540	16.880	16.246	4,722,000
2023-06-28	16.680	17.360	16.620	17.200	16.554	2,651,364
2023-06-27	16.760	17.260	16.540	16.980	16.343	3,175,817
2023-06-26	16.740	16.860	16.400	16.760	16.131	3,582,965
2023-06-23	17.120	17.120	16.460	16.740	16.112	2,625,280
2023-06-21	17.240	17.340	16.960	17.080	16.439	3,507,211
2023-06-20	17.740	17.740	17.240	17.420	16.766	3,528,200
2023-06-19	17.480	17.880	17.000	17.740	17.074	4,407,464
2023-06-16	17.520	17.980	17.300	17.880	17.209	5,917,115
2023-06-15	18.000	18.060	17.140	17.420	16.766	7,743,144
2023-06-14	18.040	18.180	17.680	17.800	17.132	3,406,000
2023-06-13	18.080	18.200	17.820	18.040	17.363	3,308,676
2023-06-12	18.100	18.180	17.740	18.080	17.401	4,958,570
2023-06-09	17.880	18.160	17.540	17.800	17.132	6,315,876
2023-06-08	17.800	17.880	17.280	17.700	17.036	8,798,201
2023-06-07	17.380	17.880	17.380	17.720	17.055	6,660,568
2023-06-06	16.980	17.380	16.700	17.280	16.631	5,941,994
2023-06-05	16.720	16.860	16.380	16.780	16.150	2,934,000
2023-06-02	15.780	16.620	15.780	16.480	15.861	5,941,031
2023-06-01	15.620	16.080	15.440	15.640	15.053	5,178,527
2023-05-31	15.280	15.660	15.280	15.620	15.034	10,145,360
2023-05-30	15.640	15.800	15.300	15.580	14.995	3,312,400
2023-05-29	15.720	15.800	15.380	15.540	14.957	4,018,660
2023-05-25	15.000	15.720	14.820	15.400	14.822	9,161,600
2023-05-24	16.040	16.040	14.980	15.160	14.591	6,625,325

← NewerPage 14 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.