Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	15.000	15.160	14.080	14.420	13.879	5,450,588
2022-05-31	14.500	15.340	14.500	15.060	14.495	26,201,490
2022-05-30	14.200	14.880	14.180	14.660	14.110	7,378,685
2022-05-27	13.400	14.200	13.400	14.000	13.475	4,395,120
2022-05-26	12.640	13.100	12.480	13.020	12.531	4,122,185
2022-05-25	12.900	13.000	12.140	12.480	12.012	4,368,558
2022-05-24	13.000	13.200	12.860	12.880	12.397	2,639,833
2022-05-23	13.000	13.360	13.000	13.320	12.820	2,791,797
2022-05-20	13.600	13.900	13.020	13.360	12.859	5,134,923
2022-05-19	13.960	13.960	13.200	13.400	12.897	2,992,910
2022-05-18	14.200	14.360	13.920	14.320	13.783	2,975,600
2022-05-17	14.680	14.680	13.860	14.100	13.571	6,453,267
2022-05-16	14.040	14.400	13.880	14.180	13.648	6,522,610
2022-05-13	13.460	14.320	13.460	13.920	13.398	8,526,597
2022-05-12	13.000	13.880	13.000	13.480	12.974	4,446,273
2022-05-11	13.160	14.000	12.900	13.640	13.128	6,142,409
2022-05-10	12.960	13.120	12.400	12.960	12.474	4,687,322
2022-05-06	13.800	13.900	13.320	13.380	12.878	2,182,888
2022-05-05	14.220	14.720	13.940	14.040	13.513	2,171,600
2022-05-04	14.500	14.500	14.040	14.200	13.667	1,596,632
2022-05-03	14.100	14.620	13.860	14.540	13.994	3,674,189
2022-04-29	13.900	14.160	13.500	14.120	13.590	3,507,056
2022-04-28	14.000	14.220	13.500	13.900	13.378	4,243,770
2022-04-27	12.700	13.560	12.660	13.440	12.936	5,290,060
2022-04-26	13.240	13.640	12.900	13.080	12.589	4,724,214
2022-04-25	13.880	13.880	12.920	13.000	12.512	5,190,975
2022-04-22	13.620	14.020	13.420	13.920	13.398	5,639,394
2022-04-21	14.620	14.620	13.680	13.980	13.455	3,883,591
2022-04-20	13.700	14.600	13.520	14.420	13.879	4,857,167
2022-04-19	14.400	14.440	13.620	13.700	13.186	2,847,756
2022-04-14	14.060	14.460	13.940	14.440	13.898	4,182,609
2022-04-13	13.800	14.260	13.400	13.920	13.398	5,094,926
2022-04-12	12.860	13.780	12.820	13.520	13.013	6,004,424
2022-04-11	13.880	13.880	12.600	12.820	12.339	9,621,650
2022-04-08	13.600	13.980	13.320	13.880	13.359	2,807,749
2022-04-07	13.420	14.100	13.420	13.600	13.090	2,113,167
2022-04-06	14.000	14.400	13.880	14.020	13.494	4,452,611
2022-04-04	14.500	14.760	14.220	14.340	13.802	2,762,174
2022-04-01	13.560	14.260	13.440	14.200	13.667	5,855,045
2022-03-31	14.500	14.520	13.840	14.000	13.475	3,769,097
2022-03-30	14.000	14.700	13.760	14.500	13.956	6,489,927
2022-03-29	13.200	14.100	13.060	14.000	13.475	7,113,441
2022-03-28	13.460	13.460	12.620	13.040	12.551	6,058,400
2022-03-25	13.740	13.960	12.800	12.900	12.416	3,764,039
2022-03-24	13.880	14.240	13.500	13.720	13.205	6,279,944
2022-03-23	13.940	14.200	13.120	14.020	13.494	6,997,208
2022-03-22	13.300	13.960	13.160	13.760	13.244	3,735,505
2022-03-21	13.820	13.860	13.060	13.300	12.801	6,364,661
2022-03-18	13.000	13.500	12.680	13.300	12.801	10,704,170
2022-03-17	12.880	13.400	12.260	13.220	12.724	15,732,670
2022-03-16	9.820	11.300	9.820	11.200	10.780	11,521,220
2022-03-15	9.000	9.870	9.000	9.310	8.961	17,398,221
2022-03-14	11.120	11.120	10.020	10.180	9.798	10,424,030
2022-03-11	12.060	12.060	10.720	11.160	10.741	19,046,670
2022-03-10	12.840	13.160	12.000	12.180	11.723	5,957,204
2022-03-09	12.640	12.960	11.940	12.420	11.954	7,346,065
2022-03-08	13.100	13.300	12.080	12.240	11.781	8,625,788
2022-03-07	14.440	14.540	13.100	13.200	12.705	10,662,330
2022-03-04	15.060	15.400	14.560	15.180	14.610	50,368,770
2022-03-03	14.580	15.280	14.580	15.200	14.630	19,048,779

← NewerPage 19 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.