Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.500	21.100	20.300	20.900	20.307	13,102,860
2025-05-09	20.950	20.950	20.250	20.350	19.773	10,226,960
2025-05-08	20.650	21.300	20.550	20.850	20.258	8,350,654
2025-05-07	20.650	21.450	20.650	20.850	20.258	14,428,020
2025-05-06	20.900	21.150	20.200	20.600	20.015	19,716,730
2025-05-02	20.450	21.350	20.400	21.100	20.501	6,801,108
2025-04-30	20.550	20.750	20.150	20.500	19.918	15,572,150
2025-04-29	21.000	21.150	20.500	20.750	20.161	9,059,390
2025-04-28	20.600	21.100	20.350	20.800	20.210	8,223,754
2025-04-25	20.850	21.350	20.350	20.450	19.870	15,710,360
2025-04-24	20.650	21.050	20.350	20.800	20.210	16,517,211
2025-04-23	21.400	21.750	20.150	20.350	19.773	26,912,900
2025-04-22	21.300	21.300	19.560	20.900	20.307	46,987,594
2025-04-17	22.200	23.000	21.500	22.250	21.619	28,725,891
2025-04-16	21.450	22.650	21.000	22.400	21.764	37,734,121
2025-04-15	22.450	22.600	21.400	21.700	21.084	19,079,520
2025-04-14	21.850	22.750	21.650	22.350	21.716	21,907,391
2025-04-11	21.850	21.850	20.750	21.550	20.938	21,128,320
2025-04-10	20.800	22.050	20.300	21.300	20.696	27,622,881
2025-04-09	19.780	21.500	18.540	21.300	20.696	46,446,770
2025-04-08	18.400	20.000	18.300	19.780	19.219	36,459,359
2025-04-07	19.160	20.300	18.000	18.080	17.567	32,010,650
2025-04-03	20.100	21.000	19.820	20.800	20.210	16,494,561
2025-04-02	21.050	21.050	19.820	20.300	19.724	18,787,100
2025-04-01	21.000	21.100	20.600	21.050	20.453	18,263,510
2025-03-31	20.550	21.000	19.860	20.950	20.356	25,007,221
2025-03-28	20.050	20.650	19.780	20.500	19.918	18,855,180
2025-03-27	19.320	19.960	19.040	19.940	19.374	9,208,002
2025-03-26	19.160	19.620	19.160	19.320	18.772	5,615,856
2025-03-25	19.500	20.150	19.100	19.160	18.616	11,240,310
2025-03-24	19.140	20.050	19.020	19.800	19.238	15,507,290
2025-03-21	18.720	20.100	18.460	19.120	18.577	27,425,199
2025-03-20	19.120	19.360	18.260	18.380	17.858	15,115,760
2025-03-19	19.440	19.680	19.120	19.380	18.830	13,032,570
2025-03-18	19.760	19.760	19.060	19.480	18.927	11,233,560
2025-03-17	19.300	20.050	19.140	19.260	18.713	13,852,470
2025-03-14	18.660	19.260	18.300	18.900	18.364	14,645,100
2025-03-13	20.050	20.050	18.260	18.420	17.897	19,252,000
2025-03-12	20.600	20.750	19.780	20.050	19.481	13,582,500
2025-03-11	19.080	20.600	19.080	20.500	19.918	12,319,390
2025-03-10	20.250	20.250	19.140	19.640	19.083	12,660,350
2025-03-07	19.700	20.700	18.900	20.300	19.724	24,223,051
2025-03-06	19.680	19.740	18.960	19.360	18.811	15,698,290
2025-03-05	17.900	19.780	17.900	19.740	19.180	26,733,811
2025-03-04	17.340	18.200	17.020	17.900	17.392	11,053,200
2025-03-03	17.380	17.880	17.220	17.260	16.770	10,933,620
2025-02-28	17.900	18.300	17.140	17.380	16.887	19,927,529
2025-02-27	17.400	18.040	17.160	17.960	17.450	19,605,100
2025-02-26	17.360	17.700	17.260	17.600	17.101	17,930,590
2025-02-25	18.980	18.980	17.240	17.300	16.809	22,436,400
2025-02-24	18.120	19.400	18.100	18.980	18.441	12,036,080
2025-02-21	18.120	18.560	17.700	18.460	17.936	8,870,787
2025-02-20	18.280	18.740	17.820	17.920	17.411	7,641,734
2025-02-19	19.020	19.060	18.180	18.280	17.761	8,659,268
2025-02-18	19.240	19.280	18.360	18.700	18.169	15,215,110
2025-02-17	18.920	19.580	18.660	19.000	18.461	13,040,170
2025-02-14	18.580	18.980	18.220	18.820	18.286	10,095,540
2025-02-13	17.540	18.780	17.520	18.140	17.625	15,990,410
2025-02-12	17.840	17.900	17.180	17.520	17.023	14,954,830
2025-02-11	18.460	18.560	17.480	17.600	17.101	12,440,140

← NewerPage 7 of 21 · 1,229 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.