Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	15.360	15.700	14.660	14.740	14.187	4,108,304
2022-11-21	15.700	15.840	15.140	15.380	14.803	4,326,159
2022-11-18	16.400	16.500	16.000	16.100	15.496	4,905,617
2022-11-17	16.500	16.500	15.760	16.100	15.496	7,547,122
2022-11-16	16.600	17.380	16.340	16.580	15.958	8,287,610
2022-11-15	15.720	16.260	15.300	16.000	15.400	4,348,807
2022-11-14	16.000	16.080	15.400	15.720	15.130	3,891,088
2022-11-11	15.000	15.980	14.660	15.720	15.130	8,618,873
2022-11-10	13.700	14.200	13.680	14.100	13.571	5,634,000
2022-11-09	14.920	15.040	14.020	14.200	13.667	4,874,484
2022-11-08	14.780	15.020	14.420	14.600	14.052	4,125,769
2022-11-07	15.000	15.000	14.160	14.600	14.052	4,891,926
2022-11-04	13.900	15.500	13.900	15.000	14.437	5,895,649
2022-11-03	13.820	14.400	13.500	13.860	13.340	6,270,102
2022-11-02	13.140	14.620	13.140	14.460	13.917	5,730,643
2022-11-01	11.920	13.800	11.920	13.380	12.878	6,235,100
2022-10-31	12.400	13.060	12.120	12.240	11.781	3,476,630
2022-10-28	13.020	13.360	12.440	12.600	12.127	3,363,600
2022-10-27	12.880	13.660	12.860	13.200	12.705	5,446,795
2022-10-26	12.600	13.180	11.980	12.820	12.339	3,193,678
2022-10-25	11.760	12.660	11.620	12.520	12.050	4,284,071
2022-10-24	12.860	12.860	11.920	11.960	11.511	5,907,966
2022-10-21	13.000	13.280	12.860	12.900	12.416	3,422,652
2022-10-20	13.400	13.580	12.500	13.060	12.570	7,543,827
2022-10-19	14.500	14.740	14.260	14.340	13.802	2,327,414
2022-10-18	14.100	14.600	13.800	14.500	13.956	2,491,156
2022-10-17	13.960	14.240	13.400	14.040	13.513	2,478,081
2022-10-14	14.100	14.480	13.860	14.300	13.763	3,211,184
2022-10-13	14.020	14.020	13.320	13.680	13.167	5,092,540
2022-10-12	14.760	14.840	13.600	13.960	13.436	4,365,250
2022-10-11	14.800	15.100	14.260	14.760	14.206	4,111,313
2022-10-10	15.980	15.980	14.920	14.960	14.399	2,552,757
2022-10-07	16.660	16.760	16.200	16.280	15.669	1,965,758
2022-10-06	16.480	17.040	16.420	16.760	16.131	5,881,200
2022-10-05	16.240	16.700	16.200	16.560	15.938	5,189,890
2022-10-03	15.080	15.820	15.060	15.740	15.149	2,780,876
2022-09-30	15.940	16.000	14.920	15.400	14.822	4,563,807
2022-09-29	16.300	16.300	15.380	15.800	15.207	3,479,135
2022-09-28	16.300	16.600	16.120	16.140	15.534	12,149,850
2022-09-27	15.240	16.500	15.060	16.400	15.784	8,377,873
2022-09-26	14.840	15.480	14.600	15.240	14.668	5,568,367
2022-09-23	15.140	15.200	14.460	14.620	14.071	4,615,679
2022-09-22	15.500	15.500	14.520	15.140	14.572	5,190,334
2022-09-21	16.040	16.040	15.340	15.660	15.072	5,257,099
2022-09-20	16.200	16.360	16.020	16.120	15.515	6,241,141
2022-09-19	16.700	16.700	15.920	16.200	15.592	4,938,445
2022-09-16	16.200	17.080	16.200	16.560	15.938	20,929,949
2022-09-15	16.200	16.480	15.980	16.280	15.669	5,663,691
2022-09-14	15.900	16.340	15.900	16.100	15.496	3,232,296
2022-09-13	15.780	16.760	15.780	16.520	15.900	6,204,188
2022-09-09	16.100	16.120	15.600	15.780	15.188	4,687,353
2022-09-08	16.200	16.480	16.100	16.180	15.573	3,575,628
2022-09-07	16.160	16.380	16.080	16.180	15.573	1,899,854
2022-09-06	16.120	16.480	16.040	16.160	15.553	2,796,332
2022-09-05	16.360	16.440	15.720	15.840	15.246	2,344,420
2022-09-02	15.840	16.680	15.840	16.260	15.650	5,104,352
2022-09-01	16.000	16.500	15.680	15.840	15.246	3,871,038
2022-08-31	16.300	16.600	15.760	16.180	15.573	11,322,820
2022-08-30	16.700	16.700	15.340	16.400	15.784	4,272,302
2022-08-29	16.800	16.840	16.220	16.720	16.092	2,766,000

← NewerPage 17 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.