Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.900	17.260	16.660	16.800	16.169	3,000,372
2022-08-25	16.660	16.860	16.560	16.800	16.169	3,541,600
2022-08-24	16.920	17.140	16.600	16.700	16.073	2,811,866
2022-08-23	16.000	16.820	15.860	16.820	16.189	5,351,551
2022-08-22	15.780	16.220	15.680	15.960	15.361	1,980,741
2022-08-19	15.460	15.980	15.340	15.920	15.323	1,889,314
2022-08-18	15.840	16.100	15.400	15.500	14.918	1,756,983
2022-08-17	16.380	16.440	15.960	16.120	15.515	3,069,291
2022-08-16	16.680	16.680	16.100	16.260	15.650	2,984,038
2022-08-15	16.180	16.700	16.180	16.440	15.823	2,429,200
2022-08-12	15.820	16.320	15.580	16.260	15.650	1,752,800
2022-08-11	15.680	15.880	15.460	15.880	15.284	2,557,632
2022-08-10	15.920	16.360	15.400	15.560	14.976	2,232,165
2022-08-09	16.160	16.460	16.020	16.280	15.669	2,637,130
2022-08-08	15.800	16.400	15.800	16.140	15.534	2,756,760
2022-08-05	16.160	16.400	16.080	16.360	15.746	3,980,196
2022-08-04	15.440	16.040	15.300	16.040	15.438	2,477,681
2022-08-03	15.060	15.760	15.060	15.380	14.803	3,167,367
2022-08-02	15.560	15.560	14.660	15.240	14.668	2,952,432
2022-08-01	14.700	15.540	14.660	15.400	14.822	3,211,145
2022-07-29	15.760	15.760	14.740	15.000	14.437	3,580,800
2022-07-28	15.800	15.960	15.420	15.760	15.169	1,250,726
2022-07-27	15.800	15.980	15.480	15.640	15.053	1,448,000
2022-07-26	16.500	16.700	16.020	16.060	15.457	1,796,800
2022-07-25	16.380	16.500	15.860	16.220	15.611	4,088,770
2022-07-22	15.980	16.380	15.980	16.380	15.765	3,757,485
2022-07-21	15.880	15.980	15.640	15.820	15.226	4,030,857
2022-07-20	15.720	15.880	15.660	15.800	15.207	2,213,553
2022-07-19	15.420	15.600	15.240	15.440	14.861	2,492,628
2022-07-18	15.560	15.620	15.100	15.420	14.841	2,843,273
2022-07-15	15.360	15.460	15.120	15.260	14.687	4,055,890
2022-07-14	15.780	15.960	15.440	15.600	15.015	3,354,834
2022-07-13	15.340	15.980	15.340	15.520	14.938	2,266,477
2022-07-12	15.400	15.900	15.340	15.460	14.880	2,041,212
2022-07-11	16.180	16.500	15.400	15.800	15.207	2,645,623
2022-07-08	16.260	16.500	16.000	16.180	15.573	1,622,815
2022-07-07	15.800	16.140	15.340	16.140	15.534	5,518,072
2022-07-06	16.880	16.880	15.560	15.860	15.265	7,993,884
2022-07-05	16.880	17.180	16.720	16.900	16.266	2,850,329
2022-07-04	16.600	17.120	16.600	17.080	16.439	6,609,254
2022-06-30	17.120	17.200	16.780	16.880	16.246	10,783,780
2022-06-29	16.940	17.360	16.600	17.120	16.477	13,129,180
2022-06-28	16.560	17.780	15.900	17.360	16.708	25,885,119
2022-06-27	16.240	16.960	16.240	16.780	16.150	5,107,770
2022-06-24	15.320	15.880	15.320	15.800	15.207	1,863,813
2022-06-23	15.900	16.040	15.300	15.480	14.899	3,107,232
2022-06-22	15.980	16.400	15.760	15.900	15.303	4,465,047
2022-06-21	15.580	16.000	15.100	15.960	15.361	4,283,510
2022-06-20	15.180	15.500	14.940	15.340	14.764	4,018,219
2022-06-17	14.740	15.340	14.500	15.300	14.726	3,776,727
2022-06-16	15.500	15.500	15.120	15.240	14.668	3,931,723
2022-06-15	14.880	15.280	14.800	15.280	14.707	4,419,665
2022-06-14	15.280	15.280	14.500	14.880	14.322	3,772,024
2022-06-13	14.820	15.340	14.700	15.280	14.707	4,012,466
2022-06-10	15.340	15.860	15.180	15.420	14.841	20,383,990
2022-06-09	15.600	16.200	15.160	15.480	14.899	8,621,016
2022-06-08	14.600	15.540	14.600	15.520	14.938	7,265,701
2022-06-07	14.940	15.160	14.400	14.700	14.148	3,625,017
2022-06-06	14.500	15.040	14.360	15.000	14.437	4,559,540
2022-06-02	14.420	14.520	14.000	14.360	13.821	2,823,490

← NewerPage 18 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.