Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	19.620	20.040	19.610	19.930	19.540	9,278,400
2025-08-04	19.280	19.830	19.220	19.770	19.384	10,900,340
2025-08-01	19.700	19.720	19.380	19.440	19.060	12,068,370
2025-07-31	20.300	20.600	19.620	19.700	19.315	16,860,830
2025-07-30	20.300	20.650	20.000	20.150	19.756	21,307,320
2025-07-29	20.300	20.400	19.820	20.250	19.854	25,734,381
2025-07-28	22.800	22.800	20.250	20.350	19.952	37,650,727
2025-07-25	22.400	22.950	22.300	22.850	22.403	7,231,040
2025-07-24	22.400	22.700	22.200	22.600	22.158	9,897,012
2025-07-23	21.800	22.500	21.650	22.400	21.962	10,896,170
2025-07-22	22.150	22.200	21.300	21.800	21.374	11,109,380
2025-07-21	22.200	22.250	21.700	22.150	21.717	9,986,750
2025-07-18	21.900	22.600	21.900	22.150	21.717	8,080,137
2025-07-17	21.900	22.100	21.600	21.800	21.374	9,136,799
2025-07-16	21.300	22.400	21.200	21.800	21.374	15,291,140
2025-07-15	21.300	21.350	20.650	21.100	20.688	9,632,407
2025-07-14	21.000	21.500	20.850	21.250	20.835	6,178,471
2025-07-11	20.800	21.450	20.800	21.000	20.590	5,590,582
2025-07-10	20.750	21.000	20.500	21.000	20.590	6,114,000
2025-07-09	20.900	21.050	20.600	20.750	20.344	6,239,200
2025-07-08	20.600	20.950	20.150	20.850	20.443	11,274,860
2025-07-07	20.300	20.500	20.050	20.400	20.001	7,267,901
2025-07-04	20.050	20.400	19.800	20.350	19.952	9,657,400
2025-07-03	19.680	20.100	19.680	20.050	19.658	10,717,260
2025-07-02	19.600	20.050	19.600	19.920	19.531	16,214,880
2025-06-30	19.520	20.250	19.500	19.580	19.197	17,092,270
2025-06-27	20.400	20.400	19.840	19.980	19.413	14,064,600
2025-06-26	20.050	20.700	20.000	20.400	19.821	14,783,620
2025-06-25	20.800	20.800	20.000	20.250	19.675	14,659,870
2025-06-24	20.100	20.600	20.100	20.350	19.773	12,470,250
2025-06-23	19.620	19.700	19.060	19.700	19.141	19,442,590
2025-06-20	20.250	20.450	19.340	19.680	19.122	28,755,381
2025-06-19	22.600	22.600	20.200	20.250	19.675	41,824,809
2025-06-18	22.550	23.200	22.500	22.650	22.007	11,105,230
2025-06-17	22.950	23.400	22.250	22.650	22.007	13,083,920
2025-06-16	23.300	23.350	22.650	22.950	22.299	14,889,240
2025-06-13	23.000	23.550	22.800	23.450	22.785	29,564,750
2025-06-12	22.700	23.150	22.400	23.000	22.347	11,916,800
2025-06-11	21.800	22.750	21.800	22.600	21.959	15,208,040
2025-06-10	21.650	22.100	21.600	22.050	21.424	16,472,400
2025-06-09	21.300	21.700	20.950	21.650	21.036	17,383,340
2025-06-06	21.450	21.550	20.750	21.250	20.647	33,563,488
2025-06-05	21.500	21.550	20.800	21.500	20.890	12,852,750
2025-06-04	21.850	21.850	21.350	21.500	20.890	15,034,940
2025-06-03	22.200	22.300	21.650	21.950	21.327	12,235,670
2025-06-02	21.850	22.150	21.700	22.100	21.473	6,035,696
2025-05-30	22.750	23.100	21.800	22.150	21.521	19,365,660
2025-05-29	21.900	23.150	21.600	22.850	22.202	15,738,020
2025-05-28	21.850	22.050	21.350	21.900	21.279	7,923,844
2025-05-27	21.500	22.000	21.200	21.850	21.230	9,607,216
2025-05-26	21.200	23.350	20.450	21.400	20.793	34,380,688
2025-05-23	20.250	21.050	20.050	20.500	19.918	11,553,410
2025-05-22	20.550	20.950	20.150	20.250	19.675	9,661,450
2025-05-21	21.000	21.350	20.400	20.550	19.967	10,796,090
2025-05-20	21.200	21.400	20.800	21.100	20.501	12,640,380
2025-05-19	20.500	21.350	20.250	21.150	20.550	12,895,610
2025-05-16	20.750	21.000	20.500	20.550	19.967	7,486,915
2025-05-15	20.650	21.150	20.600	20.850	20.258	7,134,569
2025-05-14	21.000	21.000	20.550	20.600	20.015	7,632,426
2025-05-13	20.900	21.200	20.600	20.750	20.161	11,305,710

← NewerPage 6 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.