Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.120	21.460	20.900	21.400	20.982	4,653,149
2025-10-30	21.880	21.880	20.760	21.060	20.648	7,911,202
2025-10-28	22.240	22.240	21.300	21.380	20.962	4,570,236
2025-10-27	21.800	22.300	21.680	21.980	21.550	3,578,321
2025-10-24	21.400	21.780	21.400	21.760	21.335	4,173,856
2025-10-23	21.500	21.680	21.220	21.540	21.119	5,462,167
2025-10-22	21.760	21.940	21.500	21.680	21.256	3,694,036
2025-10-21	22.500	22.520	21.640	21.760	21.335	5,246,383
2025-10-20	21.440	22.020	21.440	21.880	21.452	5,602,422
2025-10-17	21.800	21.880	21.180	21.380	20.962	6,372,010
2025-10-16	21.640	21.940	21.320	21.600	21.178	5,513,383
2025-10-15	21.100	21.700	20.980	21.640	21.217	9,201,311
2025-10-14	21.300	21.740	20.700	21.000	20.590	9,410,245
2025-10-13	22.100	22.100	20.640	21.600	21.178	13,554,250
2025-10-10	22.180	22.180	21.800	21.840	21.413	4,258,882
2025-10-09	22.600	22.600	21.840	22.180	21.747	7,031,139
2025-10-08	22.400	22.400	22.060	22.180	21.747	4,467,907
2025-10-06	22.580	22.620	22.300	22.620	22.178	3,138,805
2025-10-03	22.800	23.000	22.360	22.560	22.119	2,364,186
2025-10-02	23.000	23.240	22.640	22.920	22.472	3,687,715
2025-09-30	23.000	23.080	22.400	23.000	22.550	6,859,554
2025-09-29	22.480	23.320	22.480	23.000	22.550	5,735,216
2025-09-26	22.780	22.960	22.360	22.480	22.041	7,680,132
2025-09-25	22.760	23.300	22.760	22.880	22.433	4,564,600
2025-09-24	22.940	23.240	22.740	23.120	22.668	5,506,936
2025-09-23	23.600	23.760	22.840	22.960	22.511	6,192,620
2025-09-22	24.660	24.680	23.180	23.520	23.060	8,061,823
2025-09-19	24.020	24.380	23.480	24.280	23.805	13,597,640
2025-09-18	24.100	24.900	23.660	24.180	23.707	20,750,279
2025-09-17	23.000	24.300	22.800	24.040	23.570	23,228,320
2025-09-16	22.300	23.040	22.200	22.980	22.531	9,822,103
2025-09-15	22.160	22.560	22.040	22.420	21.982	8,314,973
2025-09-12	22.680	22.880	22.420	22.600	22.158	6,925,948
2025-09-11	22.520	22.880	22.160	22.680	22.237	7,738,859
2025-09-10	22.240	22.660	21.960	22.540	22.099	10,118,490
2025-09-09	22.300	22.400	21.860	22.320	21.884	8,482,200
2025-09-08	22.180	22.300	21.840	22.180	21.747	9,706,253
2025-09-05	21.640	22.240	21.540	22.080	21.648	10,919,700
2025-09-04	21.680	21.780	21.320	21.600	21.178	6,384,400
2025-09-03	21.560	21.740	21.520	21.680	21.256	9,108,609
2025-09-02	22.040	22.180	21.280	21.620	21.197	8,594,422
2025-09-01	22.000	22.260	21.700	22.220	21.786	10,485,250
2025-08-29	21.300	22.180	21.260	21.940	21.511	12,191,870
2025-08-28	21.440	21.720	21.140	21.560	21.139	8,538,000
2025-08-27	21.820	21.980	21.100	21.440	21.021	11,021,060
2025-08-26	21.480	21.980	21.200	21.840	21.413	11,983,440
2025-08-25	21.060	21.360	20.960	21.340	20.923	9,753,610
2025-08-22	20.860	20.940	20.420	20.760	20.354	7,677,421
2025-08-21	21.420	21.480	20.360	20.760	20.354	22,278,000
2025-08-20	21.000	21.620	20.680	21.420	21.001	17,171,801
2025-08-19	20.480	21.280	20.400	21.120	20.707	35,967,352
2025-08-18	19.750	20.020	19.560	19.660	19.276	10,084,610
2025-08-15	19.740	19.810	19.310	19.700	19.315	10,747,030
2025-08-14	20.000	20.220	19.570	19.690	19.305	14,670,630
2025-08-13	20.000	20.040	19.660	20.000	19.609	10,350,530
2025-08-12	19.590	19.890	19.480	19.740	19.354	7,556,350
2025-08-11	19.900	19.900	19.460	19.590	19.207	10,876,060
2025-08-08	19.770	19.950	19.710	19.870	19.482	8,785,414
2025-08-07	19.710	19.910	19.580	19.770	19.384	7,305,200
2025-08-06	20.000	20.140	19.650	19.690	19.305	9,513,042

← NewerPage 5 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.