Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	14.160	14.340	14.020	14.160	13.629	9,749,166
2022-03-01	14.500	14.740	14.020	14.560	14.014	18,412,211
2022-02-28	14.940	15.200	13.960	14.500	13.956	14,285,880
2022-02-25	14.960	15.340	14.540	14.940	14.379	7,598,926
2022-02-24	15.360	15.360	14.620	14.720	14.168	8,267,974
2022-02-23	15.600	15.700	15.000	15.360	14.784	8,368,719
2022-02-22	16.200	16.360	15.460	15.600	15.015	11,136,060
2022-02-21	17.060	17.060	15.760	16.680	16.054	8,901,551
2022-02-18	17.000	17.340	16.940	17.180	16.535	4,449,510
2022-02-17	17.060	17.460	16.720	17.000	16.362	4,352,902
2022-02-16	17.100	17.140	16.660	16.900	16.266	3,313,689
2022-02-15	16.360	17.080	16.360	16.860	16.227	2,778,138
2022-02-14	16.900	17.180	16.560	17.120	16.477	4,479,713
2022-02-11	17.280	17.500	16.860	17.200	16.554	3,742,258
2022-02-10	17.500	17.680	17.100	17.280	16.631	5,330,205
2022-02-09	16.800	17.420	16.800	17.120	16.477	3,988,872
2022-02-08	16.600	17.400	16.600	17.080	16.439	2,604,636
2022-02-07	16.640	16.980	16.400	16.920	16.285	4,708,052
2022-02-04	16.060	16.700	15.920	16.640	16.015	4,850,130
2022-01-31	15.780	16.080	15.440	15.940	15.342	1,148,420
2022-01-28	16.160	16.420	15.760	15.780	15.188	3,294,234
2022-01-27	15.880	16.280	15.620	16.120	15.515	2,339,364
2022-01-26	16.100	16.380	15.740	15.860	15.265	1,925,076
2022-01-25	16.120	16.440	15.560	15.960	15.361	4,392,311
2022-01-24	16.340	16.600	16.000	16.120	15.515	2,115,980
2022-01-21	15.780	16.760	15.780	16.340	15.727	6,279,034
2022-01-20	15.260	15.500	14.840	15.440	14.861	5,380,504
2022-01-19	14.460	15.100	14.300	15.040	14.476	7,643,008
2022-01-18	14.300	14.500	14.220	14.360	13.821	2,203,740
2022-01-17	14.240	14.500	14.020	14.120	13.590	2,360,940
2022-01-14	14.440	14.620	13.800	14.240	13.706	3,059,539
2022-01-13	14.760	14.880	14.340	14.440	13.898	5,199,421
2022-01-12	14.200	14.700	14.200	14.600	14.052	5,599,596
2022-01-11	14.000	14.280	13.860	14.020	13.494	4,453,428
2022-01-10	13.960	14.400	13.880	14.160	13.629	2,757,677
2022-01-07	13.940	14.360	13.700	13.940	13.417	3,883,930
2022-01-06	14.360	14.580	13.800	13.940	13.417	5,646,066
2022-01-05	14.100	14.520	13.920	14.060	13.532	6,119,828
2022-01-04	14.600	14.800	14.020	14.140	13.609	2,174,800
2022-01-03	14.620	14.680	14.160	14.160	13.629	1,786,469
2021-12-31	14.380	14.560	14.020	14.440	13.898	1,562,108
2021-12-30	14.040	14.200	13.660	13.800	13.282	1,709,207
2021-12-29	14.860	14.860	14.000	14.040	13.513	1,644,972
2021-12-28	14.700	14.960	14.280	14.440	13.898	2,858,065
2021-12-24	14.200	14.980	14.200	14.540	13.994	2,642,066
2021-12-23	15.760	15.760	14.300	14.460	13.917	5,721,259
2021-12-22	14.600	15.140	14.600	15.100	14.533	4,697,524
2021-12-21	14.800	15.200	14.580	14.840	14.283	3,639,394
2021-12-20	14.880	15.160	14.380	14.620	14.071	6,041,295
2021-12-17	15.540	15.540	14.920	14.920	14.360	5,993,306
2021-12-16	15.900	15.900	15.540	15.620	15.034	4,268,730
2021-12-15	15.800	15.840	15.460	15.760	15.169	4,424,397
2021-12-14	16.320	16.340	15.620	15.840	15.246	6,464,473
2021-12-13	17.200	17.500	16.360	16.440	15.823	4,496,248
2021-12-10	17.660	17.800	17.360	17.520	16.862	4,685,253
2021-12-09	17.800	17.800	17.500	17.660	16.997	2,403,360
2021-12-08	17.800	18.000	17.320	17.360	16.708	3,820,162
2021-12-07	17.200	18.020	17.000	17.720	17.055	8,119,763
2021-12-06	16.760	17.500	16.560	16.940	16.304	4,582,609
2021-12-03	16.800	17.200	16.680	17.000	16.362	5,789,139

← NewerPage 20 of 21 · 1,229 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.