Tongda Group Holdings Limited (HKG:0698)
Hong Kong · Delayed Price · Currency is HKD 2.970
+0.060 (2.06%)
May 7, 2026, 3:56 PM HKT
Tongda Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | - | 4.12% | 15,000 |
| May 6, 2026 | 3.14 | 3.14 | 2.85 | 2.91 | 2.91 | -3.32% | 83,200 |
| May 5, 2026 | 3.01 | 3.07 | 3.01 | 3.01 | 3.01 | -3.53% | 9,800 |
| May 4, 2026 | 2.98 | 3.12 | 2.90 | 3.12 | 3.12 | 0.32% | 36,200 |
| Apr 30, 2026 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 2.64% | 120,800 |
| Apr 29, 2026 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | 1.00% | 75,100 |
| Apr 28, 2026 | 2.94 | 3.00 | 2.93 | 3.00 | 3.00 | 0.33% | 27,775 |
| Apr 27, 2026 | 2.98 | 2.99 | 2.92 | 2.99 | 2.99 | 0.34% | 169,400 |
| Apr 24, 2026 | 2.93 | 2.98 | 2.87 | 2.98 | 2.98 | 1.36% | 79,520 |
| Apr 23, 2026 | 2.90 | 2.97 | 2.87 | 2.94 | 2.94 | 1.38% | 40,169 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.83 | 2.90 | 2.90 | -0.68% | 126,600 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.81 | 2.92 | 2.92 | 1.39% | 65,800 |
| Apr 20, 2026 | 2.88 | 2.88 | 2.78 | 2.88 | 2.88 | 0.70% | 74,000 |
| Apr 17, 2026 | 2.67 | 2.86 | 2.67 | 2.86 | 2.86 | 6.72% | 237,700 |
| Apr 16, 2026 | 2.71 | 2.71 | 2.62 | 2.68 | 2.68 | -1.11% | 91,700 |
| Apr 15, 2026 | 2.68 | 2.71 | 2.65 | 2.71 | 2.71 | 1.12% | 36,200 |
| Apr 14, 2026 | 2.71 | 2.71 | 2.61 | 2.68 | 2.68 | -3.25% | 141,600 |
| Apr 13, 2026 | 2.71 | 2.78 | 2.68 | 2.77 | 2.77 | -0.36% | 39,400 |
| Apr 10, 2026 | 2.80 | 2.80 | 2.75 | 2.78 | 2.78 | -2.46% | 73,272 |
| Apr 9, 2026 | 2.86 | 2.88 | 2.78 | 2.85 | 2.85 | -4.68% | 188,094 |
| Apr 8, 2026 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 2.75% | 41,256 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 2.91 | 2.91 | 1.04% | 1,500 |
| Apr 1, 2026 | 3.20 | 3.20 | 2.88 | 2.88 | 2.88 | -7.40% | 18,094 |
| Mar 31, 2026 | 2.87 | 3.25 | 2.87 | 3.11 | 3.11 | 8.36% | 13,000 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.80 | 2.87 | 2.87 | -2.71% | 366,114 |
| Mar 27, 2026 | 3.03 | 3.03 | 2.90 | 2.95 | 2.95 | -5.45% | 382,488 |
| 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 |