Tongcheng-Elong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.100	10.110	9.705	9.770	9.770	10,644,719
2026-10-21	10.200	10.230	9.955	10.060	10.060	7,117,790
2026-10-20	9.960	10.150	9.820	10.150	10.150	8,940,878
2026-10-16	9.940	10.070	9.895	9.960	9.960	7,751,319
2026-10-15	9.885	9.885	9.710	9.875	9.875	7,520,160
2026-10-14	9.800	9.910	9.580	9.890	9.890	10,206,161
2026-10-13	9.970	9.970	9.740	9.800	9.800	7,113,200
2026-10-12	10.130	10.200	9.920	9.970	9.970	4,547,774
2026-10-09	9.845	10.140	9.845	10.040	10.040	8,665,344
2026-10-08	9.900	9.960	9.805	9.845	9.845	7,431,845
2026-10-07	9.780	9.795	9.645	9.770	9.770	5,756,400
2026-10-06	9.940	10.060	9.720	9.780	9.780	3,864,520
2026-10-05	10.100	10.100	9.815	9.940	9.940	4,458,222
2026-10-02	10.100	10.100	9.690	10.030	10.030	6,851,356
2026-09-30	10.100	10.130	9.940	10.110	10.110	6,980,978
2026-09-29	10.290	10.290	10.020	10.100	10.100	7,852,247
2026-09-28	10.190	10.310	10.050	10.180	10.180	9,471,138
2026-09-25	10.020	10.210	9.970	10.200	10.200	5,204,479
2026-09-24	10.500	10.500	10.200	10.300	10.300	4,702,780
2026-09-23	10.300	10.530	10.300	10.530	10.530	5,791,878
2026-09-22	10.620	10.620	10.290	10.430	10.430	11,626,535
2026-09-21	10.480	10.630	10.050	10.460	10.460	9,156,321
2026-09-18	10.550	10.830	10.550	10.820	10.820	15,889,820
2026-09-17	10.520	10.600	10.370	10.530	10.530	7,041,559
2026-09-16	10.440	10.660	10.250	10.640	10.640	11,553,600
2026-09-15	10.590	10.740	10.430	10.500	10.500	7,774,737
2026-09-14	10.600	10.800	10.430	10.790	10.790	9,413,893
2026-09-11	10.670	10.750	10.530	10.570	10.570	10,423,401
2026-09-10	10.980	11.030	10.740	10.810	10.810	19,147,779
2026-09-09	11.490	11.490	10.910	11.070	11.070	17,156,262
2026-09-08	11.420	11.520	11.290	11.510	11.510	7,300,365
2026-09-07	11.700	11.710	11.350	11.420	11.420	20,683,740
2026-09-04	11.400	12.020	11.270	12.020	12.020	84,968,484
2026-09-03	11.760	11.860	11.200	11.250	11.250	27,725,668
2026-09-02	11.840	11.840	11.530	11.780	11.780	16,202,144
2026-09-01	12.120	12.120	11.740	11.780	11.780	21,439,820
2026-08-31	12.140	12.210	11.810	12.050	12.050	25,111,871
2026-08-28	11.990	12.190	11.730	12.130	12.130	16,821,992
2026-08-27	12.120	12.200	11.750	11.860	11.860	22,086,275
2026-08-26	12.220	12.460	12.030	12.120	12.120	18,023,889
2026-08-25	13.100	13.280	12.170	12.220	12.220	41,854,906
2026-08-24	13.200	13.280	12.710	13.100	13.100	20,955,467
2026-08-21	13.350	13.570	13.130	13.350	13.350	14,412,046
2026-08-20	13.820	13.820	13.340	13.350	13.350	10,727,200
2026-08-19	13.470	13.610	13.270	13.550	13.550	13,575,726
2026-08-18	13.510	13.540	13.240	13.470	13.470	6,759,430
2026-08-17	13.480	13.570	13.400	13.500	13.500	7,800,358
2026-08-14	13.480	13.480	13.240	13.370	13.370	18,058,707
2026-08-13	13.650	13.650	13.350	13.490	13.490	7,705,452
2026-08-12	13.620	13.700	13.480	13.650	13.650	7,839,200
2026-08-11	14.000	14.120	13.610	13.700	13.700	6,478,627
2026-08-10	13.760	14.110	13.760	14.000	14.000	7,001,805
2026-08-07	13.780	13.940	13.590	13.760	13.760	9,549,056
2026-08-06	14.000	14.180	13.780	13.840	13.840	5,954,500
2026-08-05	14.000	14.310	14.000	14.180	14.180	6,808,321
2026-08-04	14.250	14.410	13.980	14.100	14.100	5,685,110
2026-08-03	14.280	14.490	14.080	14.250	14.250	6,224,016
2026-07-31	14.210	14.440	13.850	14.280	14.280	9,448,632
2026-07-30	14.410	14.570	14.240	14.360	14.360	7,566,495
2026-07-29	13.810	14.470	13.810	14.410	14.410	11,887,086

Page 1 of 21 · 1,233 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.