Tongcheng-Elong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 16.800 | 17.200 | 16.680 | 17.000 | 16.362 | 5,789,139 |
| 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 |
| 2021-10-22 | 18.520 | 18.520 | 17.940 | 18.020 | 17.344 | 2,532,483 |
| 2021-10-21 | 17.920 | 18.560 | 17.780 | 18.560 | 17.863 | 9,807,906 |
| 2021-10-20 | 18.000 | 18.100 | 17.440 | 17.920 | 17.247 | 7,819,600 |
| 2021-10-19 | 18.400 | 18.460 | 17.680 | 18.000 | 17.324 | 9,022,503 |
| 2021-10-18 | 18.880 | 19.000 | 18.360 | 18.400 | 17.709 | 6,585,062 |
← NewerPage 21 of 21 · 1,235 trading days
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.