Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong · Delayed Price · Currency is HKD 21.38
-0.60 (-2.73%)
Oct 28, 2025, 4:08 PM HKT
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.24 | 22.24 | 21.30 | 21.38 | 21.38 | -2.73% | 4,582,636 |
| Oct 27, 2025 | 21.80 | 22.30 | 21.68 | 21.98 | 21.98 | 1.01% | 3,578,321 |
| Oct 24, 2025 | 21.40 | 21.78 | 21.40 | 21.76 | 21.76 | 1.02% | 4,175,456 |
| Oct 23, 2025 | 21.50 | 21.68 | 21.22 | 21.54 | 21.54 | -0.65% | 5,472,967 |
| Oct 22, 2025 | 21.76 | 21.94 | 21.50 | 21.68 | 21.68 | -0.37% | 3,712,836 |
| Oct 21, 2025 | 22.50 | 22.52 | 21.64 | 21.76 | 21.76 | -0.55% | 5,246,383 |
| Oct 20, 2025 | 21.44 | 22.02 | 21.44 | 21.88 | 21.88 | 2.34% | 5,602,422 |
| Oct 17, 2025 | 21.80 | 21.88 | 21.18 | 21.38 | 21.38 | -1.02% | 6,372,010 |
| Oct 16, 2025 | 21.64 | 21.94 | 21.32 | 21.60 | 21.60 | -0.18% | 5,513,383 |
| Oct 15, 2025 | 21.10 | 21.70 | 20.98 | 21.64 | 21.64 | 3.05% | 9,201,311 |
| Oct 14, 2025 | 21.30 | 21.74 | 20.70 | 21.00 | 21.00 | -2.78% | 9,416,245 |
| Oct 13, 2025 | 22.10 | 22.10 | 20.64 | 21.60 | 21.60 | -1.10% | 13,554,257 |
| Oct 10, 2025 | 22.18 | 22.18 | 21.80 | 21.84 | 21.84 | -1.53% | 4,270,482 |
| Oct 9, 2025 | 22.60 | 22.60 | 21.84 | 22.18 | 22.18 | - | 7,031,539 |
| Oct 8, 2025 | 22.40 | 22.40 | 22.06 | 22.18 | 22.18 | -1.95% | 4,469,907 |
| Oct 6, 2025 | 22.58 | 22.62 | 22.30 | 22.62 | 22.62 | 0.27% | 3,138,805 |
| Oct 3, 2025 | 22.80 | 23.00 | 22.36 | 22.56 | 22.56 | -1.57% | 2,380,186 |
| Oct 2, 2025 | 23.00 | 23.24 | 22.64 | 22.92 | 22.92 | -0.35% | 3,688,915 |
| Sep 30, 2025 | 23.00 | 23.08 | 22.40 | 23.00 | 23.00 | - | 6,911,554 |
| Sep 29, 2025 | 22.48 | 23.32 | 22.48 | 23.00 | 23.00 | 2.31% | 5,735,216 |
| Sep 26, 2025 | 22.78 | 22.96 | 22.36 | 22.48 | 22.48 | -1.75% | 7,698,132 |
| Sep 25, 2025 | 22.76 | 23.30 | 22.76 | 22.88 | 22.88 | -1.04% | 4,565,000 |
| Sep 24, 2025 | 22.94 | 23.24 | 22.74 | 23.12 | 23.12 | 0.70% | 5,508,536 |
| Sep 23, 2025 | 23.60 | 23.76 | 22.84 | 22.96 | 22.96 | -2.38% | 6,197,020 |
| Sep 22, 2025 | 24.66 | 24.68 | 23.18 | 23.52 | 23.52 | -3.13% | 8,068,623 |
| Sep 19, 2025 | 24.02 | 24.38 | 23.48 | 24.28 | 24.28 | 0.41% | 13,603,242 |
| Sep 18, 2025 | 24.10 | 24.90 | 23.66 | 24.18 | 24.18 | 0.58% | 20,754,281 |
| Sep 17, 2025 | 23.00 | 24.30 | 22.80 | 24.04 | 24.04 | 4.61% | 23,262,725 |
| Sep 16, 2025 | 22.30 | 23.04 | 22.20 | 22.98 | 22.98 | 2.50% | 9,837,703 |
| Sep 15, 2025 | 22.16 | 22.56 | 22.04 | 22.42 | 22.42 | -0.80% | 8,317,373 |
| Sep 12, 2025 | 22.68 | 22.88 | 22.42 | 22.60 | 22.60 | -0.35% | 6,925,948 |
| Sep 11, 2025 | 22.52 | 22.88 | 22.16 | 22.68 | 22.68 | 0.62% | 7,740,859 |
| Sep 10, 2025 | 22.24 | 22.66 | 21.96 | 22.54 | 22.54 | 0.99% | 10,118,498 |
| Sep 9, 2025 | 22.30 | 22.40 | 21.86 | 22.32 | 22.32 | 0.63% | 8,482,200 |
| Sep 8, 2025 | 22.18 | 22.30 | 21.84 | 22.18 | 22.18 | 0.45% | 9,706,253 |
| Sep 5, 2025 | 21.64 | 22.24 | 21.54 | 22.08 | 22.08 | 2.22% | 10,950,905 |
| Sep 4, 2025 | 21.68 | 21.78 | 21.32 | 21.60 | 21.60 | -0.37% | 6,390,000 |
| Sep 3, 2025 | 21.56 | 21.74 | 21.52 | 21.68 | 21.68 | 0.28% | 9,109,009 |
| Sep 2, 2025 | 22.04 | 22.18 | 21.28 | 21.62 | 21.62 | -2.70% | 8,594,422 |
| Sep 1, 2025 | 22.00 | 22.26 | 21.70 | 22.22 | 22.22 | 1.28% | 10,485,250 |
| Aug 29, 2025 | 21.30 | 22.18 | 21.26 | 21.94 | 21.94 | 1.76% | 12,195,070 |
| Aug 28, 2025 | 21.44 | 21.72 | 21.14 | 21.56 | 21.56 | 0.56% | 8,538,000 |
| 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 |