Skip to main content
logo
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.14
-0.52 (-2.52%)
At close: Mar 2, 2026

Tongcheng Travel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202623.6225.3023.6225.2425.245.61%16,278,407
Jan 9, 202623.9623.9623.3423.9023.90-0.42%5,852,225
Jan 8, 202623.9624.0223.4824.0024.000.17%7,702,371
Jan 7, 202623.6024.0223.1623.9623.960.34%11,923,441
Jan 6, 202622.7824.1822.7823.8823.885.11%20,409,955
Jan 5, 202622.9023.3022.5222.7222.72-1.56%8,883,865
Jan 2, 202622.6023.1022.3423.0823.082.85%2,552,538
Dec 31, 202522.1022.6822.1022.4422.440.81%3,818,698
Dec 30, 202522.0022.3221.7422.2622.261.18%4,963,765
Dec 29, 202522.4422.6021.9822.0022.00-1.96%3,073,142
Dec 24, 202522.2022.5022.0822.4422.440.36%2,203,196
Dec 23, 202522.7222.7621.9622.3622.36-1.58%4,795,351
Dec 22, 202522.6022.7222.3022.7222.721.88%4,635,006
Dec 19, 202522.3822.9022.2422.3022.30-0.54%11,627,545
Dec 18, 202522.6022.6422.1822.4222.42-0.80%5,320,746
Dec 17, 202521.9622.6621.8822.6022.603.39%8,893,857
Dec 16, 202522.1022.4821.7621.8621.86-1.00%11,598,400
Dec 15, 202521.5622.1421.4422.0822.081.10%7,789,071