Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong · Delayed Price · Currency is HKD 21.60
+0.16 (0.75%)
Aug 28, 2025, 9:45 AM HKT
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.82 | 21.98 | 21.10 | 21.44 | 21.44 | -1.83% | 11,033,862 |
| Aug 26, 2025 | 21.48 | 21.98 | 21.20 | 21.84 | 21.84 | 2.34% | 12,007,448 |
| Aug 25, 2025 | 21.06 | 21.36 | 20.96 | 21.34 | 21.34 | 2.79% | 9,754,010 |
| Aug 22, 2025 | 20.86 | 20.94 | 20.42 | 20.76 | 20.76 | - | 7,685,421 |
| Aug 21, 2025 | 21.42 | 21.48 | 20.36 | 20.76 | 20.76 | -3.08% | 22,280,000 |
| Aug 20, 2025 | 21.00 | 21.62 | 20.68 | 21.42 | 21.42 | 1.42% | 17,172,200 |
| Aug 19, 2025 | 20.48 | 21.28 | 20.40 | 21.12 | 21.12 | 7.43% | 35,993,758 |
| Aug 18, 2025 | 19.75 | 20.02 | 19.56 | 19.66 | 19.66 | -0.20% | 10,086,619 |
| Aug 15, 2025 | 19.74 | 19.81 | 19.31 | 19.70 | 19.70 | 0.05% | 10,747,038 |
| Aug 14, 2025 | 20.00 | 20.22 | 19.57 | 19.69 | 19.69 | -1.55% | 14,673,431 |
| Aug 13, 2025 | 20.00 | 20.04 | 19.66 | 20.00 | 20.00 | 1.32% | 10,350,534 |
| Aug 12, 2025 | 19.59 | 19.89 | 19.48 | 19.74 | 19.74 | 0.77% | 7,563,150 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.46 | 19.59 | 19.59 | -1.41% | 10,886,065 |
| Aug 8, 2025 | 19.77 | 19.95 | 19.71 | 19.87 | 19.87 | 0.51% | 8,797,014 |
| Aug 7, 2025 | 19.71 | 19.91 | 19.58 | 19.77 | 19.77 | 0.41% | 7,306,000 |
| Aug 6, 2025 | 20.00 | 20.14 | 19.65 | 19.69 | 19.69 | -1.20% | 9,513,842 |
| Aug 5, 2025 | 19.62 | 20.04 | 19.61 | 19.93 | 19.93 | 0.81% | 9,278,400 |
| Aug 4, 2025 | 19.28 | 19.83 | 19.22 | 19.77 | 19.77 | 1.70% | 10,900,345 |
| Aug 1, 2025 | 19.70 | 19.72 | 19.38 | 19.44 | 19.44 | -1.32% | 12,071,178 |
| Jul 31, 2025 | 20.30 | 20.60 | 19.62 | 19.70 | 19.70 | -2.23% | 16,860,835 |
| Jul 30, 2025 | 20.30 | 20.65 | 20.00 | 20.15 | 20.15 | -0.49% | 21,344,128 |
| Jul 29, 2025 | 20.30 | 20.40 | 19.82 | 20.25 | 20.25 | -0.49% | 25,734,382 |
| Jul 28, 2025 | 22.80 | 22.80 | 20.25 | 20.35 | 20.35 | -10.94% | 37,650,731 |
| Jul 25, 2025 | 22.40 | 22.95 | 22.30 | 22.85 | 22.85 | 1.11% | 7,231,040 |
| Jul 24, 2025 | 22.40 | 22.70 | 22.20 | 22.60 | 22.60 | 0.89% | 9,918,212 |
| Jul 23, 2025 | 21.80 | 22.50 | 21.65 | 22.40 | 22.40 | 2.75% | 10,897,376 |
| Jul 22, 2025 | 22.15 | 22.20 | 21.30 | 21.80 | 21.80 | -1.58% | 11,109,388 |
| Jul 21, 2025 | 22.20 | 22.25 | 21.70 | 22.15 | 22.15 | - | 9,986,750 |
| Jul 18, 2025 | 21.90 | 22.60 | 21.90 | 22.15 | 22.15 | 1.61% | 8,080,137 |
| Jul 17, 2025 | 21.90 | 22.10 | 21.60 | 21.80 | 21.80 | - | 9,136,799 |
| Jul 16, 2025 | 21.30 | 22.40 | 21.20 | 21.80 | 21.80 | 3.32% | 15,291,149 |
| Jul 15, 2025 | 21.30 | 21.35 | 20.65 | 21.10 | 21.10 | -0.71% | 9,632,407 |
| Jul 14, 2025 | 21.00 | 21.50 | 20.85 | 21.25 | 21.25 | 1.19% | 6,178,471 |
| Jul 11, 2025 | 20.80 | 21.45 | 20.80 | 21.00 | 21.00 | - | 5,590,582 |
| Jul 10, 2025 | 20.75 | 21.00 | 20.50 | 21.00 | 21.00 | 1.20% | 6,114,000 |
| Jul 9, 2025 | 20.90 | 21.05 | 20.60 | 20.75 | 20.75 | -0.48% | 6,239,200 |
| Jul 8, 2025 | 20.60 | 20.95 | 20.15 | 20.85 | 20.85 | 2.21% | 11,274,864 |
| Jul 7, 2025 | 20.30 | 20.50 | 20.05 | 20.40 | 20.40 | 0.25% | 7,267,901 |
| Jul 4, 2025 | 20.05 | 20.40 | 19.80 | 20.35 | 20.35 | 1.50% | 9,657,400 |
| Jul 3, 2025 | 19.68 | 20.10 | 19.68 | 20.05 | 20.05 | 0.65% | 10,717,262 |
| Jul 2, 2025 | 19.60 | 20.05 | 19.60 | 19.92 | 19.92 | 1.74% | 16,214,886 |
| Jun 30, 2025 | 19.52 | 20.25 | 19.50 | 19.58 | 19.58 | -2.00% | 17,092,279 |
| Jun 27, 2025 | 20.40 | 20.40 | 19.84 | 19.98 | 19.80 | -2.06% | 14,064,601 |
| Jun 26, 2025 | 20.05 | 20.70 | 20.00 | 20.40 | 20.22 | 0.74% | 14,783,624 |
| Jun 25, 2025 | 20.80 | 20.80 | 20.00 | 20.25 | 20.07 | -0.49% | 14,659,874 |
| Jun 24, 2025 | 20.10 | 20.60 | 20.10 | 20.35 | 20.17 | 3.30% | 12,470,250 |
| Jun 23, 2025 | 19.62 | 19.70 | 19.06 | 19.70 | 19.52 | 0.10% | 19,442,591 |
| Jun 20, 2025 | 20.25 | 20.45 | 19.34 | 19.68 | 19.50 | -2.81% | 28,755,380 |
| Jun 19, 2025 | 22.60 | 22.60 | 20.20 | 20.25 | 20.07 | -10.60% | 41,824,814 |
| Jun 18, 2025 | 22.55 | 23.20 | 22.50 | 22.65 | 22.45 | - | 11,105,234 |