Tongda Group Holdings Limited (HKG:0698)
Hong Kong · Delayed Price · Currency is HKD 2.950
-0.170 (-5.45%)
At close: Mar 27, 2026
Tongda Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.03 | 3.03 | 2.97 | 2.98 | - | -4.49% | 124,000 |
| Mar 26, 2026 | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | 1.30% | 17,000 |
| Mar 25, 2026 | 3.00 | 3.12 | 2.94 | 3.08 | 3.08 | 0.65% | 13,200 |
| Mar 24, 2026 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 5.15% | 37,000 |
| Mar 23, 2026 | 3.06 | 3.06 | 2.90 | 2.91 | 2.91 | -4.28% | 85,400 |
| Mar 20, 2026 | 3.03 | 3.07 | 3.00 | 3.04 | 3.04 | -3.49% | 112,000 |
| Mar 19, 2026 | 3.17 | 3.17 | 3.07 | 3.15 | 3.15 | - | 11,000 |
| Mar 18, 2026 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | -0.63% | 14,600 |
| Mar 17, 2026 | 3.12 | 3.20 | 3.04 | 3.17 | 3.17 | 2.26% | 138,209 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.01 | 3.10 | 3.10 | -1.27% | 32,880 |
| Mar 13, 2026 | 3.16 | 3.24 | 3.01 | 3.14 | 3.14 | -0.32% | 84,809 |
| Mar 12, 2026 | 2.96 | 3.15 | 2.95 | 3.15 | 3.15 | - | 37,400 |
| Mar 11, 2026 | 2.92 | 3.15 | 2.91 | 3.15 | 3.15 | 1.61% | 161,300 |
| Mar 10, 2026 | 3.00 | 3.10 | 2.85 | 3.10 | 3.10 | 3.33% | 521,800 |
| Mar 9, 2026 | 3.11 | 3.11 | 2.91 | 3.00 | 3.00 | -5.66% | 823,400 |
| Mar 6, 2026 | 3.18 | 3.37 | 3.17 | 3.18 | 3.18 | -1.85% | 33,234 |
| Mar 5, 2026 | 3.16 | 3.48 | 3.13 | 3.24 | 3.24 | 2.53% | 230,818 |
| Mar 4, 2026 | 3.40 | 3.46 | 3.16 | 3.16 | 3.16 | -3.95% | 1,245,000 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.22 | 3.29 | 3.29 | -3.24% | 314,200 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.41% | 89,000 |
| Feb 27, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 88,600 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.56 | 3.57 | 3.57 | -2.99% | 94,800 |
| Feb 25, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | - | 18,400 |
| Feb 24, 2026 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -3.16% | 184,016 |
| Feb 23, 2026 | 3.84 | 3.97 | 3.74 | 3.80 | 3.80 | -1.04% | 155,800 |
| Feb 20, 2026 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 1.05% | 9,800 |
| Feb 16, 2026 | 3.81 | 3.81 | 3.70 | 3.80 | 3.80 | - | 79,000 |
| Feb 13, 2026 | 3.75 | 3.90 | 3.74 | 3.80 | 3.80 | 1.33% | 184,400 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 169,300 |
| Feb 11, 2026 | 3.95 | 3.99 | 3.83 | 3.83 | 3.83 | -2.79% | 224,600 |
| Feb 10, 2026 | 3.66 | 3.95 | 3.63 | 3.94 | 3.94 | 6.20% | 1,001,600 |
| Feb 9, 2026 | 3.89 | 3.89 | 3.70 | 3.71 | 3.71 | -4.63% | 163,900 |
| Feb 6, 2026 | 3.79 | 3.98 | 3.75 | 3.89 | 3.89 | 6.28% | 1,054,202 |
| Feb 5, 2026 | 3.51 | 3.70 | 3.51 | 3.66 | 3.66 | 3.98% | 87,005 |
| Feb 4, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 135,100 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.50 | 3.52 | 3.52 | -3.30% | 141,109 |
| Feb 2, 2026 | 3.71 | 3.71 | 3.50 | 3.64 | 3.64 | -2.15% | 92,600 |
| Jan 30, 2026 | 3.73 | 3.77 | 3.71 | 3.72 | 3.72 | -0.80% | 158,509 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -1.06% | 49,400 |
| Jan 28, 2026 | 3.78 | 3.87 | 3.71 | 3.79 | 3.79 | 0.26% | 115,240 |
| Jan 27, 2026 | 3.70 | 3.79 | 3.70 | 3.78 | 3.78 | - | 90,000 |
| Jan 26, 2026 | 3.80 | 3.83 | 3.78 | 3.78 | 3.78 | -0.26% | 81,400 |
| Jan 23, 2026 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | -0.26% | 30,200 |
| Jan 22, 2026 | 3.81 | 3.90 | 3.76 | 3.80 | 3.80 | -0.26% | 179,600 |
| Jan 21, 2026 | 3.81 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 139,488 |
| Jan 20, 2026 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | -0.77% | 28,700 |
| Jan 19, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | -0.51% | 15,600 |
| Jan 16, 2026 | 3.81 | 3.92 | 3.79 | 3.90 | 3.90 | 0.52% | 100,200 |
| Jan 15, 2026 | 3.79 | 3.95 | 3.79 | 3.88 | 3.88 | 1.31% | 56,100 |
| Jan 14, 2026 | 3.79 | 3.93 | 3.78 | 3.83 | 3.83 | -1.79% | 213,600 |