Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	23.240	23.480	22.720	22.980	22.531	7,018,046
2026-01-27	23.460	23.640	23.240	23.520	23.060	5,072,179
2026-01-26	23.200	23.480	22.840	23.480	23.021	3,762,130
2026-01-23	23.120	23.560	23.100	23.260	22.805	5,049,806
2026-01-22	23.500	23.620	23.060	23.340	22.884	5,878,939
2026-01-21	22.960	23.740	22.640	23.600	23.139	14,276,590
2026-01-20	22.700	23.160	22.580	22.720	22.276	9,053,500
2026-01-19	22.040	22.940	21.940	22.840	22.394	12,824,200
2026-01-16	22.440	22.680	22.000	22.240	21.805	14,823,480
2026-01-15	23.820	23.820	21.480	22.480	22.041	41,664,160
2026-01-14	25.360	25.360	24.240	24.500	24.021	12,526,370
2026-01-13	25.200	25.420	24.740	25.320	24.825	12,462,200
2026-01-12	23.620	25.300	23.620	25.240	24.747	16,278,400
2026-01-09	23.960	23.960	23.340	23.900	23.433	5,852,225
2026-01-08	23.960	24.020	23.480	24.000	23.531	7,702,371
2026-01-07	23.600	24.020	23.160	23.960	23.492	11,923,440
2026-01-06	22.780	24.180	22.780	23.880	23.413	20,409,949
2026-01-05	22.900	23.300	22.520	22.720	22.276	8,883,865
2026-01-02	22.600	23.100	22.340	23.080	22.629	2,552,538
2025-12-31	22.100	22.680	22.100	22.440	22.001	3,818,698
2025-12-30	22.000	22.320	21.740	22.260	21.825	4,963,765
2025-12-29	22.440	22.600	21.980	22.000	21.570	3,073,142
2025-12-24	22.200	22.500	22.080	22.440	22.001	2,203,196
2025-12-23	22.720	22.760	21.960	22.360	21.923	4,795,351
2025-12-22	22.600	22.720	22.300	22.720	22.276	4,635,006
2025-12-19	22.380	22.900	22.240	22.300	21.864	11,627,540
2025-12-18	22.600	22.640	22.180	22.420	21.982	5,320,746
2025-12-17	21.960	22.660	21.880	22.600	22.158	8,893,857
2025-12-16	22.100	22.480	21.760	21.860	21.433	11,598,400
2025-12-15	21.560	22.140	21.440	22.080	21.648	7,789,071
2025-12-12	21.200	21.840	20.960	21.840	21.413	38,077,449
2025-12-11	21.480	21.540	20.680	20.900	20.492	20,073,240
2025-12-10	21.640	21.660	21.080	21.360	20.943	13,940,970
2025-12-09	22.000	22.220	21.540	21.580	21.158	7,195,700
2025-12-08	22.320	22.420	22.040	22.080	21.648	4,258,493
2025-12-05	22.500	22.620	22.100	22.420	21.982	6,653,263
2025-12-04	22.740	22.800	22.060	22.660	22.217	6,093,930
2025-12-03	22.960	22.960	22.540	22.740	22.296	5,603,269
2025-12-02	23.180	23.360	22.640	22.960	22.511	8,885,943
2025-12-01	21.940	23.400	21.900	23.320	22.864	14,728,590
2025-11-28	21.800	22.000	21.660	21.920	21.492	3,749,160
2025-11-27	21.980	22.200	21.600	21.860	21.433	8,089,326
2025-11-26	21.740	22.000	21.060	21.760	21.335	9,638,555
2025-11-25	21.400	21.700	21.380	21.620	21.197	6,337,601
2025-11-24	21.000	21.440	20.900	21.400	20.982	18,879,391
2025-11-21	21.040	21.260	20.580	21.000	20.590	9,969,411
2025-11-20	21.720	21.720	20.900	21.240	20.825	10,335,050
2025-11-19	21.880	21.880	21.080	21.340	20.923	12,810,900
2025-11-18	21.700	22.160	21.500	21.880	21.452	6,890,774
2025-11-17	21.900	22.560	21.800	22.240	21.805	6,129,497
2025-11-14	22.500	22.880	22.460	22.600	22.158	5,272,000
2025-11-13	22.840	23.080	22.500	23.040	22.590	5,465,100
2025-11-12	22.900	23.480	22.900	23.080	22.629	4,072,827
2025-11-11	23.020	23.260	22.800	23.120	22.668	4,381,596
2025-11-10	21.700	23.220	21.660	23.080	22.629	8,059,194
2025-11-07	21.700	21.880	21.500	21.600	21.178	4,531,366
2025-11-06	21.340	21.920	21.080	21.820	21.394	5,903,068
2025-11-05	21.000	21.240	20.480	21.040	20.629	7,155,815
2025-11-04	21.420	21.520	21.040	21.160	20.746	4,935,780
2025-11-03	21.800	21.800	21.040	21.420	21.001	4,490,400

← NewerPage 4 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.