Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	18.220	18.620	17.880	18.340	17.820	9,454,366
2025-02-07	18.300	18.800	18.000	18.160	17.645	9,175,805
2025-02-06	18.540	18.540	17.880	18.300	17.781	8,819,705
2025-02-05	19.440	19.900	18.200	18.460	17.936	13,766,000
2025-02-04	18.800	19.980	18.800	19.520	18.966	3,057,155
2025-02-03	18.800	19.400	18.480	19.280	18.733	5,048,470
2025-01-28	18.840	19.620	18.800	19.560	19.005	4,191,200
2025-01-27	18.600	18.900	18.460	18.760	18.228	8,220,961
2025-01-24	17.800	18.900	17.800	18.580	18.053	6,355,080
2025-01-23	18.120	18.440	17.780	17.940	17.431	6,218,369
2025-01-22	18.620	18.680	17.960	18.120	17.606	6,072,141
2025-01-21	19.020	19.060	18.540	18.620	18.092	6,618,688
2025-01-20	18.300	19.200	18.300	18.660	18.130	5,819,205
2025-01-17	18.140	18.480	17.760	18.260	17.742	5,606,079
2025-01-16	18.120	18.440	17.980	18.160	17.645	3,877,400
2025-01-15	18.520	18.780	17.920	18.000	17.489	5,988,330
2025-01-14	17.860	18.740	17.780	18.580	18.053	7,948,780
2025-01-13	17.220	17.860	17.060	17.780	17.275	7,613,085
2025-01-10	18.400	18.400	17.600	17.740	17.237	5,801,730
2025-01-09	17.800	18.240	17.700	17.900	17.392	4,844,296
2025-01-08	18.300	18.300	17.640	17.780	17.275	5,283,528
2025-01-07	18.640	18.640	17.980	18.240	17.722	4,648,899
2025-01-06	17.700	18.460	17.700	18.200	17.684	4,974,231
2025-01-03	17.760	17.960	17.360	17.580	17.081	7,682,782
2025-01-02	18.200	18.220	17.640	17.740	17.237	7,623,600
2024-12-31	18.400	18.800	18.200	18.200	17.684	6,050,613
2024-12-30	19.120	19.220	18.020	18.580	18.053	13,484,490
2024-12-27	19.500	19.660	18.860	19.320	18.772	10,458,600
2024-12-24	19.600	19.740	19.360	19.420	18.869	5,094,998
2024-12-23	19.660	19.940	19.420	19.520	18.966	3,462,676
2024-12-20	19.800	20.100	19.320	19.480	18.927	7,255,490
2024-12-19	19.900	20.100	19.660	19.900	19.335	8,706,289
2024-12-18	20.200	20.900	20.100	20.300	19.724	7,002,342
2024-12-17	19.200	20.350	19.200	20.050	19.481	15,775,750
2024-12-16	19.280	19.680	19.100	19.320	18.772	10,585,730
2024-12-13	19.660	19.880	19.240	19.280	18.733	11,467,820
2024-12-12	19.260	20.700	18.940	20.050	19.481	17,073,900
2024-12-11	19.820	19.820	18.880	18.940	18.403	11,816,420
2024-12-10	19.920	20.700	19.700	19.800	19.238	23,410,240
2024-12-09	18.300	19.600	18.060	19.480	18.927	13,356,900
2024-12-06	17.940	18.520	17.800	18.380	17.858	22,754,000
2024-12-05	18.300	18.480	17.700	17.940	17.431	11,573,880
2024-12-04	19.000	19.220	18.360	18.640	18.111	12,044,240
2024-12-03	18.720	19.200	18.680	19.000	18.461	6,512,932
2024-12-02	18.540	19.140	18.420	18.740	18.208	9,317,600
2024-11-29	18.920	19.360	18.660	18.980	18.441	9,325,157
2024-11-28	19.360	19.600	18.720	18.920	18.383	7,875,664
2024-11-27	18.540	19.600	18.340	19.360	18.811	9,238,380
2024-11-26	18.980	19.020	18.420	18.720	18.189	9,637,476
2024-11-25	18.380	19.100	18.180	18.940	18.403	21,234,711
2024-11-22	18.120	18.880	18.060	18.140	17.625	10,125,010
2024-11-21	18.580	19.020	18.000	18.040	17.528	12,394,390
2024-11-20	17.820	19.000	17.640	18.320	17.800	16,515,039
2024-11-19	17.320	18.100	17.320	17.700	17.198	7,873,570
2024-11-18	17.000	17.840	16.940	17.320	16.829	10,031,890
2024-11-15	17.120	17.340	16.700	16.880	16.401	8,985,771
2024-11-14	17.520	17.600	17.020	17.120	16.634	9,708,875
2024-11-13	18.000	18.220	17.280	17.520	17.023	14,748,770
2024-11-12	18.800	19.060	18.140	18.260	17.742	7,111,140
2024-11-11	18.000	19.400	18.000	18.980	18.441	10,228,670

← NewerPage 8 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.