Tongcheng Travel Holdings Limited (0780.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 21.300 | 21.750 | 21.100 | 21.300 | 21.300 | 9,405,909 |
| 16 May 2024 | 22.200 | 22.500 | 21.100 | 21.300 | 21.300 | 14,095,022 |
| 14 May 2024 | 22.500 | 22.500 | 21.550 | 22.100 | 22.100 | 10,919,318 |
| 13 May 2024 | 20.750 | 22.350 | 20.750 | 22.300 | 22.300 | 10,162,072 |
| 10 May 2024 | 21.000 | 21.300 | 20.600 | 20.900 | 20.900 | 8,687,404 |
| 09 May 2024 | 21.150 | 21.250 | 20.700 | 21.000 | 21.000 | 6,286,451 |
| 08 May 2024 | 22.000 | 22.000 | 20.700 | 21.250 | 21.250 | 5,301,676 |
| 07 May 2024 | 21.850 | 22.100 | 21.600 | 21.650 | 21.650 | 5,465,900 |
| 06 May 2024 | 21.350 | 21.950 | 20.850 | 21.850 | 21.850 | 7,519,391 |
| 03 May 2024 | 22.000 | 22.000 | 20.600 | 21.100 | 21.100 | 6,702,214 |
| 02 May 2024 | 20.550 | 20.900 | 20.200 | 20.650 | 20.650 | 7,540,801 |
| 30 Apr 2024 | 20.650 | 21.000 | 20.550 | 20.750 | 20.750 | 8,538,129 |
| 29 Apr 2024 | 22.100 | 22.150 | 20.500 | 20.650 | 20.650 | 13,077,628 |
| 26 Apr 2024 | 21.600 | 22.300 | 21.550 | 22.200 | 22.200 | 5,093,188 |
| 25 Apr 2024 | 22.000 | 22.000 | 21.300 | 21.650 | 21.650 | 5,136,487 |
| 24 Apr 2024 | 22.000 | 22.300 | 21.400 | 21.750 | 21.750 | 8,282,785 |
| 23 Apr 2024 | 22.200 | 22.500 | 21.800 | 22.000 | 22.000 | 5,046,407 |
| 22 Apr 2024 | 22.250 | 22.350 | 21.200 | 21.800 | 21.800 | 5,498,040 |
| 19 Apr 2024 | 21.700 | 21.850 | 21.100 | 21.650 | 21.650 | 13,782,204 |
| 18 Apr 2024 | 21.900 | 22.250 | 21.800 | 21.900 | 21.900 | 7,508,800 |
| 17 Apr 2024 | 21.800 | 22.350 | 21.800 | 22.050 | 22.050 | 5,738,869 |
| 16 Apr 2024 | 22.250 | 22.450 | 21.800 | 22.100 | 22.100 | 10,781,076 |
| 15 Apr 2024 | 21.450 | 22.550 | 21.450 | 22.250 | 22.250 | 12,403,014 |
| 12 Apr 2024 | 21.500 | 22.150 | 21.350 | 22.100 | 22.100 | 11,562,840 |
| 11 Apr 2024 | 21.450 | 21.500 | 20.950 | 21.350 | 21.350 | 6,822,995 |
| 10 Apr 2024 | 21.350 | 21.600 | 20.850 | 21.450 | 21.450 | 5,981,881 |
| 09 Apr 2024 | 20.600 | 21.300 | 20.500 | 21.100 | 21.100 | 6,045,793 |
| 08 Apr 2024 | 20.800 | 21.150 | 20.400 | 20.550 | 20.550 | 7,140,547 |
| 05 Apr 2024 | 21.200 | 21.400 | 20.750 | 20.800 | 20.800 | 4,210,781 |
| 03 Apr 2024 | 21.050 | 21.350 | 20.750 | 21.100 | 21.100 | 7,837,784 |
| 02 Apr 2024 | 21.000 | 21.400 | 20.850 | 21.050 | 21.050 | 14,249,259 |
| 28 Mar 2024 | 20.000 | 20.950 | 19.900 | 20.650 | 20.650 | 15,010,702 |
| 27 Mar 2024 | 19.900 | 20.150 | 19.700 | 19.860 | 19.860 | 6,089,542 |
| 26 Mar 2024 | 19.920 | 20.050 | 19.640 | 19.880 | 19.880 | 8,808,393 |
| 25 Mar 2024 | 20.150 | 20.250 | 20.100 | 20.150 | 20.150 | 17,878,985 |
| 22 Mar 2024 | 19.960 | 19.960 | 19.520 | 19.840 | 19.840 | 12,713,846 |
| 21 Mar 2024 | 19.900 | 19.960 | 19.200 | 19.380 | 19.380 | 6,610,970 |
| 20 Mar 2024 | 18.660 | 19.780 | 18.140 | 19.480 | 19.480 | 12,025,742 |
| 19 Mar 2024 | 19.400 | 19.400 | 18.340 | 18.780 | 18.780 | 9,659,150 |
| 18 Mar 2024 | 19.580 | 19.580 | 18.720 | 19.200 | 19.200 | 10,866,900 |
| 15 Mar 2024 | 19.780 | 19.820 | 19.400 | 19.720 | 19.720 | 6,061,159 |
| 14 Mar 2024 | 19.660 | 19.880 | 19.520 | 19.880 | 19.880 | 8,140,387 |
| 13 Mar 2024 | 19.720 | 19.840 | 19.420 | 19.700 | 19.700 | 7,379,446 |
| 12 Mar 2024 | 19.840 | 19.880 | 19.200 | 19.720 | 19.720 | 6,986,540 |
| 11 Mar 2024 | 19.480 | 19.820 | 19.420 | 19.680 | 19.680 | 2,898,305 |
| 08 Mar 2024 | 19.120 | 19.600 | 19.120 | 19.460 | 19.460 | 4,415,029 |
| 07 Mar 2024 | 19.000 | 19.320 | 18.940 | 19.120 | 19.120 | 5,094,460 |
| 06 Mar 2024 | 19.340 | 19.520 | 18.940 | 19.160 | 19.160 | 5,731,084 |
| 05 Mar 2024 | 19.120 | 19.740 | 18.940 | 19.340 | 19.340 | 10,838,175 |
| 04 Mar 2024 | 19.520 | 19.660 | 18.680 | 19.580 | 19.580 | 33,950,060 |
| 01 Mar 2024 | 19.460 | 19.900 | 19.380 | 19.580 | 19.580 | 57,810,029 |
| 29 Feb 2024 | 18.900 | 19.940 | 18.880 | 19.760 | 19.760 | 14,964,478 |
| 28 Feb 2024 | 19.460 | 19.460 | 18.680 | 19.120 | 19.120 | 16,043,734 |
| 27 Feb 2024 | 19.560 | 19.800 | 18.960 | 19.600 | 19.600 | 13,203,174 |
| 26 Feb 2024 | 19.600 | 19.900 | 19.120 | 19.620 | 19.620 | 10,359,838 |
| 23 Feb 2024 | 18.760 | 19.660 | 18.440 | 19.600 | 19.600 | 14,014,639 |
| 22 Feb 2024 | 18.180 | 18.840 | 18.180 | 18.760 | 18.760 | 11,385,871 |
| 21 Feb 2024 | 17.700 | 18.320 | 17.700 | 18.180 | 18.180 | 8,775,057 |
| 20 Feb 2024 | 17.580 | 17.860 | 17.100 | 17.780 | 17.780 | 4,912,199 |
| 19 Feb 2024 | 18.120 | 18.120 | 17.440 | 17.580 | 17.580 | 9,358,437 |
| 16 Feb 2024 | 17.060 | 17.560 | 16.940 | 17.500 | 17.500 | 5,288,625 |
| 15 Feb 2024 | 16.700 | 17.200 | 16.660 | 17.100 | 17.100 | 4,879,049 |
| 14 Feb 2024 | 16.420 | 16.880 | 16.160 | 16.820 | 16.820 | 1,533,343 |
| 09 Feb 2024 | 16.420 | 16.420 | 16.420 | 16.420 | 16.420 | - |
| 08 Feb 2024 | 16.360 | 16.760 | 16.260 | 16.440 | 16.440 | 3,881,680 |
| 07 Feb 2024 | 16.600 | 16.900 | 16.260 | 16.360 | 16.360 | 5,075,633 |
| 06 Feb 2024 | 16.100 | 16.580 | 15.700 | 16.560 | 16.560 | 5,363,600 |
| 05 Feb 2024 | 15.660 | 15.960 | 15.500 | 15.700 | 15.700 | 2,229,473 |
| 02 Feb 2024 | 16.000 | 16.360 | 15.760 | 15.880 | 15.880 | 3,607,042 |
| 01 Feb 2024 | 15.600 | 16.240 | 15.520 | 15.760 | 15.760 | 4,455,915 |
| 31 Jan 2024 | 16.120 | 16.380 | 15.620 | 15.880 | 15.880 | 5,343,797 |
| 30 Jan 2024 | 16.520 | 16.740 | 15.960 | 16.180 | 16.180 | 6,439,907 |
| 29 Jan 2024 | 15.940 | 16.760 | 15.760 | 16.520 | 16.520 | 5,249,876 |
| 26 Jan 2024 | 16.220 | 16.380 | 15.920 | 16.060 | 16.060 | 4,063,000 |
| 25 Jan 2024 | 16.280 | 16.780 | 16.100 | 16.640 | 16.640 | 6,664,424 |
| 24 Jan 2024 | 15.680 | 16.280 | 15.500 | 16.160 | 16.160 | 5,931,459 |
| 23 Jan 2024 | 15.020 | 15.880 | 15.000 | 15.240 | 15.240 | 6,472,290 |
| 22 Jan 2024 | 15.580 | 15.620 | 14.720 | 15.060 | 15.060 | 4,748,068 |
| 19 Jan 2024 | 15.320 | 15.840 | 15.320 | 15.580 | 15.580 | 4,625,847 |
| 18 Jan 2024 | 15.480 | 15.920 | 15.460 | 15.720 | 15.720 | 5,260,420 |
| 17 Jan 2024 | 16.900 | 16.900 | 15.600 | 15.740 | 15.740 | 7,018,404 |
| 16 Jan 2024 | 16.260 | 16.980 | 16.260 | 16.580 | 16.580 | 4,464,627 |
| 15 Jan 2024 | 16.360 | 16.360 | 16.360 | 16.360 | 16.360 | - |
| 12 Jan 2024 | 15.760 | 16.780 | 15.760 | 16.360 | 16.360 | 9,487,181 |
| 11 Jan 2024 | 15.560 | 16.080 | 15.500 | 15.940 | 15.940 | 9,619,860 |
| 10 Jan 2024 | 15.000 | 15.740 | 14.780 | 15.640 | 15.640 | 8,110,628 |
| 09 Jan 2024 | 15.000 | 15.260 | 14.820 | 15.060 | 15.060 | 3,620,445 |
| 08 Jan 2024 | 14.980 | 15.440 | 14.860 | 15.000 | 15.000 | 4,959,900 |
| 05 Jan 2024 | 14.440 | 15.000 | 14.180 | 14.980 | 14.980 | 5,603,148 |
| 04 Jan 2024 | 14.500 | 14.500 | 14.040 | 14.340 | 14.340 | 3,385,102 |
| 03 Jan 2024 | 14.200 | 14.460 | 14.000 | 14.420 | 14.420 | 4,033,269 |
| 02 Jan 2024 | 14.380 | 14.500 | 14.000 | 14.140 | 14.140 | 1,519,715 |
| 29 Dec 2023 | 14.560 | 14.560 | 14.300 | 14.440 | 14.440 | 1,323,230 |
| 28 Dec 2023 | 14.080 | 14.540 | 13.960 | 14.380 | 14.380 | 2,372,124 |
| 27 Dec 2023 | 14.300 | 14.300 | 13.840 | 14.160 | 14.160 | 2,853,107 |
| 22 Dec 2023 | 14.220 | 14.760 | 14.000 | 14.180 | 14.180 | 3,236,598 |
| 21 Dec 2023 | 14.300 | 14.500 | 14.160 | 14.480 | 14.480 | 2,752,574 |
| 20 Dec 2023 | 14.420 | 14.600 | 14.260 | 14.420 | 14.420 | 2,778,332 |
| 19 Dec 2023 | 14.160 | 14.360 | 14.000 | 14.260 | 14.260 | 4,960,377 |
| 18 Dec 2023 | 14.320 | 14.360 | 14.120 | 14.180 | 14.180 | 4,480,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.