Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.970	18.200	17.590	17.750	17.403	5,752,661
2026-04-29	17.600	18.260	17.600	18.210	17.854	10,894,480
2026-04-28	17.220	17.590	17.220	17.490	17.148	5,760,749
2026-04-27	18.300	18.300	17.520	17.610	17.266	10,472,480
2026-04-24	18.390	18.440	17.920	18.250	17.893	6,014,153
2026-04-23	18.700	18.760	18.340	18.390	18.031	4,887,148
2026-04-22	18.900	18.960	18.440	18.900	18.531	6,329,999
2026-04-21	18.800	19.090	18.670	18.940	18.570	4,432,779
2026-04-20	19.080	19.240	18.790	18.840	18.472	6,853,200
2026-04-17	19.010	19.030	18.590	18.880	18.511	5,131,343
2026-04-16	18.440	19.240	18.440	19.190	18.815	6,270,864
2026-04-15	18.400	18.880	18.300	18.440	18.080	7,287,253
2026-04-14	18.400	18.800	18.230	18.280	17.923	4,812,989
2026-04-13	18.650	18.650	18.180	18.270	17.913	3,802,451
2026-04-10	18.480	18.680	18.260	18.660	18.295	5,653,097
2026-04-09	19.000	19.000	18.160	18.230	17.874	8,489,155
2026-04-08	19.270	19.350	18.700	19.100	18.727	9,170,059
2026-04-02	18.390	18.710	18.190	18.690	18.325	6,259,670
2026-04-01	18.260	18.830	18.060	18.580	18.217	8,021,392
2026-03-31	18.100	18.470	17.650	18.000	17.648	8,036,566
2026-03-30	18.480	18.720	18.140	18.250	17.893	7,140,890
2026-03-27	18.480	18.880	18.250	18.630	18.266	5,704,580
2026-03-26	19.100	19.130	18.200	18.440	18.080	7,062,875
2026-03-25	18.750	19.890	18.750	19.000	18.629	11,801,480
2026-03-24	18.780	18.780	18.210	18.750	18.384	7,577,498
2026-03-23	19.150	19.150	18.310	18.600	18.236	6,290,836
2026-03-20	19.400	19.880	19.230	19.410	19.031	4,789,230
2026-03-19	19.720	19.760	19.360	19.470	19.089	5,940,275
2026-03-18	19.420	19.950	19.360	19.930	19.540	5,062,820
2026-03-17	19.360	19.850	19.250	19.440	19.060	4,000,800
2026-03-16	19.310	19.520	19.200	19.320	18.942	4,681,994
2026-03-13	19.980	19.980	19.290	19.370	18.991	7,427,609
2026-03-12	20.080	20.380	19.810	19.980	19.590	6,236,916
2026-03-11	19.880	20.360	19.880	20.260	19.864	7,733,380
2026-03-10	20.080	20.140	19.540	19.880	19.491	7,844,800
2026-03-09	19.620	19.730	18.970	19.690	19.305	6,841,679
2026-03-06	19.070	19.800	19.070	19.700	19.315	10,317,240
2026-03-05	19.360	19.590	18.960	19.070	18.697	7,877,351
2026-03-04	19.020	19.280	18.510	19.240	18.864	13,671,100
2026-03-03	20.140	20.160	19.110	19.190	18.815	13,645,980
2026-03-02	20.520	20.780	19.990	20.140	19.746	13,557,030
2026-02-27	20.580	20.780	20.240	20.660	20.256	12,689,210
2026-02-26	21.200	21.300	20.460	20.560	20.158	15,219,640
2026-02-25	22.180	22.400	20.860	21.020	20.609	24,716,830
2026-02-24	21.960	22.200	21.340	22.120	21.688	10,423,120
2026-02-23	22.100	22.280	21.960	22.140	21.707	4,265,744
2026-02-20	22.400	22.400	21.500	21.760	21.335	4,654,000
2026-02-16	21.880	22.400	21.700	22.400	21.962	2,502,799
2026-02-13	21.940	22.060	21.520	21.880	21.452	9,290,103
2026-02-12	22.000	22.280	21.820	22.040	21.609	5,798,130
2026-02-11	22.300	22.500	21.760	22.260	21.825	6,872,407
2026-02-10	22.880	22.880	22.000	22.180	21.747	9,016,000
2026-02-09	22.600	23.080	22.420	22.740	22.296	5,708,903
2026-02-06	22.580	22.760	22.040	22.500	22.060	8,239,880
2026-02-05	22.000	22.820	21.900	22.760	22.315	9,561,967
2026-02-04	23.560	23.800	22.240	22.300	21.864	12,694,010
2026-02-03	23.100	23.700	23.040	23.640	23.178	7,606,370
2026-02-02	23.400	23.400	22.840	23.160	22.707	6,242,387
2026-01-30	23.280	23.780	23.140	23.240	22.786	4,962,783
2026-01-29	22.720	23.500	22.620	23.460	23.001	7,689,657

← NewerPage 3 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.