Skip to main content
logo
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.44
-0.56 (-2.95%)
At close: Mar 26, 2026

Tongcheng Travel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202619.1019.1218.7219.02-0.11%212,400
Mar 25, 202618.7519.8918.7519.0019.001.33%11,801,480
Mar 24, 202618.7818.7818.2118.7518.750.81%7,577,498
Mar 23, 202619.1519.1518.3118.6018.60-4.17%6,290,836
Mar 20, 202619.4019.8819.2319.4119.41-0.31%4,789,230
Mar 19, 202619.7219.7619.3619.4719.47-2.31%5,940,275
Mar 18, 202619.4219.9519.3619.9319.932.52%5,062,820
Mar 17, 202619.3619.8519.2519.4419.440.62%4,000,800
Mar 16, 202619.3119.5219.2019.3219.32-0.26%4,681,994
Mar 13, 202619.9819.9819.2919.3719.37-3.05%7,427,609
Mar 12, 202620.0820.3819.8119.9819.98-1.38%6,236,916
Mar 11, 202619.8820.3619.8820.2620.261.91%7,733,380
Mar 10, 202620.0820.1419.5419.8819.880.96%7,844,800
Mar 9, 202619.6219.7318.9719.6919.69-0.05%6,841,679
Mar 6, 202619.0719.8019.0719.7019.703.30%10,317,240
Mar 5, 202619.3619.5918.9619.0719.07-0.88%7,877,351
Mar 4, 202619.0219.2818.5119.2419.240.26%13,671,100
Mar 3, 202620.1420.1619.1119.1919.19-4.72%13,645,980
Mar 2, 202620.5220.7819.9920.1420.14-2.52%13,557,037
Feb 27, 202620.5820.7820.2420.6620.660.49%12,689,219
Feb 26, 202621.2021.3020.4620.5620.56-2.19%15,219,640
Feb 25, 202622.1822.4020.8621.0221.02-4.97%24,716,830
Feb 24, 202621.9622.2021.3422.1222.12-0.09%10,423,120
Feb 23, 202622.1022.2821.9622.1422.141.75%4,265,744
Feb 20, 202622.4022.4021.5021.7621.76-2.86%4,654,000
Feb 16, 202621.8822.4021.7022.4022.402.38%2,502,799
Feb 13, 202621.9422.0621.5221.8821.88-0.73%9,290,103
Feb 12, 202622.0022.2821.8222.0422.04-0.99%5,798,130
Feb 11, 202622.3022.5021.7622.2622.260.36%6,872,407
Feb 10, 202622.8822.8822.0022.1822.18-2.46%9,016,000
Feb 9, 202622.6023.0822.4222.7422.741.07%5,708,903
Feb 6, 202622.5822.7622.0422.5022.50-1.14%8,239,880
Feb 5, 202622.0022.8221.9022.7622.762.06%9,561,967
Feb 4, 202623.5623.8022.2422.3022.30-5.67%12,694,010
Feb 3, 202623.1023.7023.0423.6423.642.07%7,606,370
Feb 2, 202623.4023.4022.8423.1623.16-0.34%6,242,387
Jan 30, 202623.2823.7823.1423.2423.24-0.94%4,962,783
Jan 29, 202622.7223.5022.6223.4623.462.09%7,689,657
Jan 28, 202623.2423.4822.7222.9822.98-2.30%7,018,046
Jan 27, 202623.4623.6423.2423.5223.520.17%5,072,179
Jan 26, 202623.2023.4822.8423.4823.480.95%3,762,130
Jan 23, 202623.1223.5623.1023.2623.26-0.34%5,049,806
Jan 22, 202623.5023.6223.0623.3423.34-1.10%5,878,939
Jan 21, 202622.9623.7422.6423.6023.603.87%14,276,590
Jan 20, 202622.7023.1622.5822.7222.72-0.53%9,053,500
Jan 19, 202622.0422.9421.9422.8422.842.70%12,824,200
Jan 16, 202622.4422.6822.0022.2422.24-1.07%14,823,480
Jan 15, 202623.8223.8221.4822.4822.48-8.24%41,664,160
Jan 14, 202625.3625.3624.2424.5024.50-3.24%12,526,370
Jan 13, 202625.2025.4224.7425.3225.320.32%12,462,200