Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	13.810	14.470	13.810	14.410	14.410	11,887,086
2026-07-28	13.490	13.850	13.490	13.810	13.810	12,854,400
2026-07-27	13.330	13.820	13.180	13.490	13.490	13,097,899
2026-07-24	13.160	13.240	12.890	13.170	13.170	13,519,731
2026-07-23	12.960	13.260	12.720	13.180	13.180	11,958,220
2026-07-22	13.030	13.150	12.730	12.900	12.900	10,796,598
2026-07-21	12.960	13.220	12.900	13.160	13.160	8,779,400
2026-07-20	12.950	13.140	12.650	13.090	13.090	12,991,871
2026-07-17	12.830	13.130	12.400	12.670	12.670	11,610,462
2026-07-16	12.170	12.990	12.070	12.980	12.980	19,385,092
2026-07-15	12.280	12.390	11.940	12.170	12.170	14,632,505
2026-07-14	12.180	12.430	11.800	12.430	12.430	37,578,266
2026-07-13	12.510	12.630	12.060	12.180	12.180	16,911,834
2026-07-10	12.480	12.780	12.330	12.510	12.510	13,649,454
2026-07-09	12.800	13.000	12.340	12.510	12.510	17,189,986
2026-07-08	12.290	13.050	12.280	13.010	13.010	17,969,992
2026-07-07	12.330	12.460	12.130	12.290	12.290	11,190,216
2026-07-06	12.180	12.430	11.830	12.400	12.400	14,010,400
2026-07-03	12.190	12.390	12.030	12.050	12.050	10,681,866
2026-07-02	12.160	12.320	11.920	12.070	12.070	12,554,165
2026-06-30	12.540	12.570	11.670	11.990	11.990	24,918,906
2026-06-29	12.500	12.930	12.350	12.790	12.540	16,069,616
2026-06-26	12.700	12.700	12.100	12.270	12.030	22,688,119
2026-06-25	13.300	13.300	12.270	12.720	12.471	22,584,363
2026-06-24	13.400	13.510	12.980	13.070	12.815	9,410,000
2026-06-23	13.100	13.470	12.950	13.350	13.089	9,946,800
2026-06-22	13.300	13.360	13.000	13.120	12.864	16,630,957
2026-06-18	13.560	13.650	13.280	13.480	13.217	12,636,470
2026-06-17	13.930	14.100	13.590	13.670	13.403	9,434,344
2026-06-16	14.230	14.260	13.840	13.930	13.658	6,375,504
2026-06-15	14.290	14.480	14.150	14.230	13.952	9,583,140
2026-06-12	14.090	14.200	13.760	14.200	13.922	18,037,270
2026-06-11	14.240	14.380	13.900	14.080	13.805	8,003,845
2026-06-10	14.110	14.350	13.920	14.280	14.001	12,634,920
2026-06-09	13.930	14.300	13.880	14.060	13.785	11,022,890
2026-06-08	13.850	14.200	13.590	14.020	13.746	21,700,281
2026-06-05	14.060	14.070	13.780	13.900	13.628	15,421,400
2026-06-04	14.180	14.290	13.920	14.010	13.736	7,064,833
2026-06-03	14.860	14.870	14.080	14.180	13.903	13,859,030
2026-06-02	14.480	14.970	14.450	14.920	14.628	22,504,689
2026-06-01	13.880	14.650	13.810	14.630	14.344	14,676,010
2026-05-29	14.550	14.560	14.100	14.160	13.883	14,290,680
2026-05-28	14.730	14.750	14.180	14.370	14.089	11,833,290
2026-05-27	15.300	15.300	14.620	14.730	14.442	11,730,400
2026-05-26	14.890	15.520	14.800	15.190	14.893	17,373,381
2026-05-22	15.840	15.840	14.600	14.890	14.599	29,158,760
2026-05-21	16.300	16.400	15.580	15.680	15.374	15,747,990
2026-05-20	16.360	16.480	15.980	16.400	16.079	6,352,656
2026-05-19	16.410	16.580	16.280	16.340	16.021	6,926,148
2026-05-18	16.790	16.790	16.240	16.410	16.089	5,135,376
2026-05-15	17.200	17.210	16.560	16.700	16.374	8,768,404
2026-05-14	17.430	17.760	17.210	17.320	16.982	7,892,081
2026-05-13	17.520	17.780	17.280	17.390	17.050	5,672,069
2026-05-12	17.720	17.780	17.540	17.730	17.383	3,282,765
2026-05-11	17.750	17.930	17.590	17.820	17.472	5,832,134
2026-05-08	17.790	18.100	17.570	17.900	17.550	8,702,004
2026-05-07	17.330	18.000	17.320	17.840	17.491	11,647,280
2026-05-06	17.380	17.570	16.780	16.990	16.658	16,650,750
2026-05-05	17.600	17.610	17.100	17.380	17.040	3,828,800
2026-05-04	17.750	18.140	17.500	17.740	17.393	2,865,240

← NewerPage 2 of 5 · 246 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.