Tongcheng-Elong Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.520	16.880	16.020	16.800	16.169	4,749,904
2021-12-01	15.880	16.580	15.880	16.520	15.900	4,470,746
2021-11-30	16.460	16.680	15.940	16.160	15.553	5,739,324
2021-11-29	16.600	17.080	16.240	16.700	16.073	3,603,487
2021-11-26	17.360	17.400	16.540	16.640	16.015	5,247,256
2021-11-25	17.660	17.700	17.500	17.520	16.862	3,588,419
2021-11-24	17.500	17.780	17.040	17.660	16.997	4,618,135
2021-11-23	17.200	17.620	16.680	17.500	16.843	4,888,062
2021-11-22	17.880	17.880	17.260	17.340	16.689	5,224,503
2021-11-19	17.740	17.960	17.400	17.880	17.209	2,560,542
2021-11-18	17.800	17.880	17.420	17.760	17.093	3,828,669
2021-11-17	17.760	17.980	17.600	17.800	17.132	2,765,886
2021-11-16	17.920	18.200	17.580	17.760	17.093	2,873,158
2021-11-15	17.160	18.180	17.100	17.900	17.228	5,898,995
2021-11-12	17.200	17.460	16.900	17.080	16.439	3,712,127
2021-11-11	17.480	17.500	17.120	17.260	16.612	2,731,959
2021-11-10	17.480	17.640	17.000	17.480	16.824	2,497,938
2021-11-09	17.080	17.960	17.080	17.580	16.920	6,127,145
2021-11-08	17.780	17.800	17.020	17.280	16.631	6,428,065
2021-11-05	16.640	16.880	16.340	16.580	15.958	3,770,977
2021-11-04	16.900	16.920	16.400	16.640	16.015	1,991,864
2021-11-03	16.520	16.960	16.220	16.620	15.996	2,602,068
2021-11-02	16.840	17.200	16.340	16.520	15.900	4,858,300
2021-11-01	17.420	17.420	16.700	16.840	16.208	2,380,968
2021-10-29	17.100	17.460	16.960	17.420	16.766	3,142,358
2021-10-28	16.660	17.160	16.020	17.100	16.458	4,797,227
2021-10-27	17.220	17.220	16.320	16.740	16.112	3,670,606
2021-10-26	17.560	17.800	16.960	17.140	16.497	4,023,538
2021-10-25	18.020	18.020	17.420	17.480	16.824	4,468,336

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.