Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	19.700	20.200	19.220	19.680	19.122	8,173,226
2024-11-07	18.220	19.780	18.020	19.700	19.141	11,428,800
2024-11-06	18.640	18.880	18.180	18.760	18.228	6,928,700
2024-11-05	17.960	18.960	17.700	18.920	18.383	9,008,283
2024-11-04	17.500	18.260	17.500	18.100	17.586	4,817,636
2024-11-01	17.560	17.800	17.360	17.500	17.003	5,866,427
2024-10-31	17.660	18.040	17.560	17.560	17.062	4,107,833
2024-10-30	18.060	18.360	17.500	17.760	17.256	9,266,882
2024-10-29	18.040	18.720	17.940	18.160	17.645	9,745,200
2024-10-28	18.080	18.520	17.780	18.020	17.509	11,235,890
2024-10-25	17.680	18.540	17.680	18.080	17.567	6,536,000
2024-10-24	18.700	18.940	17.920	18.020	17.509	10,466,740
2024-10-23	17.820	18.960	17.620	18.760	18.228	17,489,240
2024-10-22	17.760	18.360	17.340	18.020	17.509	18,415,760
2024-10-21	17.320	18.200	17.240	17.700	17.198	9,491,460
2024-10-18	16.700	18.160	16.700	17.860	17.353	10,280,870
2024-10-17	16.840	17.580	16.560	16.700	16.226	8,463,992
2024-10-16	16.680	17.420	16.320	17.020	16.537	11,249,470
2024-10-15	17.760	18.160	16.520	16.760	16.284	9,591,550
2024-10-14	17.720	18.020	17.080	17.920	17.411	18,689,010
2024-10-10	17.600	18.580	17.300	17.920	17.411	17,919,641
2024-10-09	17.780	18.300	16.520	17.300	16.809	23,376,449
2024-10-08	20.200	20.200	17.040	17.600	17.101	37,991,848
2024-10-07	20.500	21.500	20.100	20.850	20.258	13,360,530
2024-10-04	19.800	20.650	19.340	20.350	19.773	16,012,230
2024-10-03	20.500	20.850	19.400	19.920	19.355	15,070,460
2024-10-02	20.050	21.000	20.050	20.900	20.307	13,680,180
2024-09-30	20.400	20.900	19.500	19.960	19.394	39,717,527
2024-09-27	17.600	19.580	17.260	19.260	18.713	45,457,520
2024-09-26	15.600	17.480	15.380	16.820	16.343	34,199,191
2024-09-25	16.080	16.220	15.360	15.380	14.944	18,376,699
2024-09-24	14.500	15.460	14.140	15.360	14.924	12,256,800
2024-09-23	14.760	14.840	14.360	14.420	14.011	9,158,400
2024-09-20	14.300	15.040	14.200	14.780	14.361	9,247,528
2024-09-19	13.860	14.560	13.740	14.460	14.050	9,895,391
2024-09-17	14.180	14.240	13.940	13.940	13.544	3,280,800
2024-09-16	14.360	14.360	13.960	14.180	13.778	6,343,912
2024-09-13	14.440	14.760	14.120	14.200	13.797	7,607,861
2024-09-12	14.640	14.900	14.420	14.500	14.089	3,864,000
2024-09-11	14.960	15.120	14.480	14.640	14.225	4,286,800
2024-09-10	15.080	15.220	14.720	15.120	14.691	7,795,496
2024-09-09	15.500	15.660	15.060	15.080	14.652	17,983,221
2024-09-05	15.080	15.580	14.940	15.500	15.060	10,070,120
2024-09-04	14.900	15.280	14.820	15.060	14.633	9,513,160
2024-09-03	14.640	15.400	14.640	15.020	14.594	9,815,914
2024-09-02	14.560	14.680	14.340	14.640	14.225	8,645,888
2024-08-30	14.480	14.840	14.340	14.560	14.147	18,568,779
2024-08-29	14.040	14.400	13.800	14.300	13.894	7,221,312
2024-08-28	14.420	14.440	14.100	14.120	13.719	8,086,260
2024-08-27	13.480	14.440	13.380	14.400	13.991	13,987,310
2024-08-26	13.340	13.860	13.340	13.580	13.195	7,356,220
2024-08-23	13.280	13.680	13.080	13.380	13.000	7,366,724
2024-08-22	13.900	13.920	12.960	13.380	13.000	13,920,250
2024-08-21	13.140	14.480	13.140	13.900	13.506	20,459,480
2024-08-20	13.120	13.240	12.620	13.120	12.748	10,432,860
2024-08-19	12.700	13.200	12.700	13.040	12.670	7,851,600
2024-08-16	12.900	12.900	12.420	12.700	12.340	8,180,627
2024-08-15	12.740	12.880	12.380	12.700	12.340	9,954,229
2024-08-14	13.260	13.260	12.740	12.840	12.476	12,100,560
2024-08-13	13.400	13.540	12.680	13.260	12.884	12,534,590

← NewerPage 9 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.