Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	16.560	16.700	16.180	16.420	15.804	5,663,721
2023-02-21	16.980	17.380	16.500	16.580	15.958	5,419,364
2023-02-20	17.000	17.300	16.640	17.160	16.516	4,473,582
2023-02-17	17.520	17.600	16.880	17.000	16.362	4,721,700
2023-02-16	17.460	18.020	17.440	17.520	16.862	5,655,512
2023-02-15	17.380	17.480	17.020	17.320	16.670	5,476,856
2023-02-14	17.640	17.660	17.220	17.360	16.708	3,932,186
2023-02-13	17.240	17.760	17.040	17.720	17.055	3,800,975
2023-02-10	17.360	17.460	17.020	17.140	16.497	4,005,600
2023-02-09	17.200	17.620	17.100	17.580	16.920	4,884,897
2023-02-08	17.780	17.780	17.020	17.200	16.554	5,957,335
2023-02-07	17.500	17.660	17.140	17.320	16.670	5,959,301
2023-02-06	17.600	17.660	17.120	17.320	16.670	4,051,961
2023-02-03	17.740	17.800	17.300	17.600	16.939	5,793,268
2023-02-02	18.000	18.480	17.740	17.800	17.132	4,289,784
2023-02-01	17.700	18.100	17.520	18.080	17.401	4,949,826
2023-01-31	18.500	18.980	17.400	17.700	17.036	9,927,201
2023-01-30	19.880	19.880	18.200	18.300	17.613	10,237,180
2023-01-27	19.840	20.400	19.400	19.600	18.864	4,687,765
2023-01-26	19.760	19.960	19.520	19.740	18.999	5,558,738
2023-01-20	19.200	19.740	19.140	19.700	18.961	4,805,764
2023-01-19	18.680	19.320	18.660	19.040	18.325	2,074,969
2023-01-18	19.120	19.560	18.620	18.680	17.979	4,416,715
2023-01-17	18.560	19.260	18.280	19.120	18.402	7,772,790
2023-01-16	18.660	18.920	18.060	18.440	17.748	3,559,600
2023-01-13	18.000	19.080	18.000	18.760	18.056	4,351,360
2023-01-12	18.600	18.660	17.740	18.220	17.536	6,391,416
2023-01-11	18.680	19.280	18.100	18.260	17.575	6,708,844
2023-01-10	19.140	19.280	18.620	18.820	18.114	4,868,600
2023-01-09	19.140	19.500	18.660	19.000	18.287	8,166,415
2023-01-06	19.900	19.980	18.960	19.060	18.345	7,228,528
2023-01-05	19.880	20.050	19.480	19.840	19.095	5,845,094
2023-01-04	19.500	19.900	19.420	19.800	19.057	6,988,600
2023-01-03	19.160	19.400	18.280	19.380	18.653	4,159,798
2022-12-30	18.760	18.900	18.180	18.780	18.075	6,451,877
2022-12-29	18.500	18.840	18.260	18.660	17.960	3,257,756
2022-12-28	18.980	19.580	18.320	18.780	18.075	4,140,000
2022-12-23	18.000	18.900	17.920	18.580	17.883	3,276,799
2022-12-22	18.800	18.920	18.320	18.660	17.960	6,375,900
2022-12-21	18.100	18.340	17.900	18.340	17.652	2,576,812
2022-12-20	17.860	18.160	17.440	17.860	17.190	4,666,758
2022-12-19	18.300	18.500	17.540	18.040	17.363	5,073,641
2022-12-16	17.920	18.300	17.800	18.040	17.363	5,451,164
2022-12-15	18.800	18.800	17.900	18.000	17.324	4,281,931
2022-12-14	18.220	18.720	18.000	18.520	17.825	6,933,059
2022-12-13	17.800	18.440	17.620	18.100	17.421	10,886,330
2022-12-12	17.820	18.380	17.600	17.880	17.209	8,072,850
2022-12-09	18.160	18.420	17.580	17.880	17.209	25,131,689
2022-12-08	16.620	18.220	16.620	18.160	17.478	17,561,369
2022-12-07	16.960	18.220	16.440	16.540	15.919	17,321,160
2022-12-06	16.900	17.280	16.440	16.820	16.189	5,033,964
2022-12-05	16.500	17.000	16.360	16.900	16.266	8,838,270
2022-12-02	16.240	16.560	15.800	16.440	15.823	6,648,983
2022-12-01	16.740	17.160	16.080	16.240	15.630	12,496,000
2022-11-30	15.480	16.860	15.060	16.680	16.054	13,310,830
2022-11-29	14.420	15.580	14.240	15.360	14.784	8,410,146
2022-11-28	13.760	14.600	13.220	14.420	13.879	8,911,704
2022-11-25	14.240	14.240	13.800	14.040	13.513	4,242,400
2022-11-24	14.280	14.420	14.080	14.240	13.706	2,782,337
2022-11-23	14.540	14.720	13.680	14.220	13.686	7,371,660

← NewerPage 16 of 21 · 1,234 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.