Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong · Delayed Price · Currency is HKD 19.77
+0.08 (0.41%)
Aug 7, 2025, 4:08 PM HKT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 22.95 | 23.40 | 22.25 | 22.65 | 22.45 | -1.31% | 13,083,922 |
| Jun 16, 2025 | 23.30 | 23.35 | 22.65 | 22.95 | 22.74 | -2.13% | 14,889,243 |
| Jun 13, 2025 | 23.00 | 23.55 | 22.80 | 23.45 | 23.24 | 1.96% | 29,564,750 |
| Jun 12, 2025 | 22.70 | 23.15 | 22.40 | 23.00 | 22.79 | 1.77% | 11,916,800 |
| Jun 11, 2025 | 21.80 | 22.75 | 21.80 | 22.60 | 22.40 | 2.49% | 15,208,040 |
| Jun 10, 2025 | 21.65 | 22.10 | 21.60 | 22.05 | 21.85 | 1.85% | 16,472,408 |
| Jun 9, 2025 | 21.30 | 21.70 | 20.95 | 21.65 | 21.45 | 1.88% | 17,383,348 |
| Jun 6, 2025 | 21.45 | 21.55 | 20.75 | 21.25 | 21.06 | -1.16% | 33,563,492 |
| Jun 5, 2025 | 21.50 | 21.55 | 20.80 | 21.50 | 21.31 | - | 12,852,759 |
| Jun 4, 2025 | 21.85 | 21.85 | 21.35 | 21.50 | 21.31 | -2.05% | 15,034,944 |
| Jun 3, 2025 | 22.20 | 22.30 | 21.65 | 21.95 | 21.75 | -0.68% | 12,235,673 |
| Jun 2, 2025 | 21.85 | 22.15 | 21.70 | 22.10 | 21.90 | -0.23% | 6,035,696 |
| May 30, 2025 | 22.75 | 23.10 | 21.80 | 22.15 | 21.95 | -3.06% | 19,365,666 |
| May 29, 2025 | 21.90 | 23.15 | 21.60 | 22.85 | 22.64 | 4.34% | 15,738,023 |