Skip to main content
logo
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.51
-0.50 (-3.84%)
Jul 9, 2026, 4:08 PM HKT

Tongcheng Travel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202612.8013.0012.5212.53--3.69%17,972,393
Jul 8, 202612.2913.0512.2813.0113.015.86%17,969,990
Jul 7, 202612.3312.4612.1312.2912.29-0.89%11,190,216
Jul 6, 202612.1812.4311.8312.4012.402.90%14,010,400
Jul 3, 202612.1912.3912.0312.0512.05-0.17%10,681,866
Jul 2, 202612.1612.3211.9212.0712.070.67%12,554,160
Jun 30, 202612.5412.5711.6711.9911.99-4.39%24,918,900
Jun 29, 202612.5012.9312.3512.7912.544.24%16,069,610
Jun 26, 202612.7012.7012.1012.2712.03-3.54%22,688,120
Jun 25, 202613.3013.3012.2712.7212.47-2.68%22,584,364
Jun 24, 202613.4013.5112.9813.0712.81-2.10%9,410,000
Jun 23, 202613.1013.4712.9513.3513.091.75%9,946,800
Jun 22, 202613.3013.3613.0013.1212.86-2.67%16,630,958
Jun 18, 202613.5613.6513.2813.4813.22-1.39%12,636,470
Jun 17, 202613.9314.1013.5913.6713.40-1.87%9,434,344
Jun 16, 202614.2314.2613.8413.9313.66-2.11%6,375,504
Jun 15, 202614.2914.4814.1514.2313.950.21%9,583,140
Jun 12, 202614.0914.2013.7614.2013.920.85%18,037,270
Jun 11, 202614.2414.3813.9014.0813.80-1.40%8,003,845
Jun 10, 202614.1114.3513.9214.2814.001.56%12,634,920
Jun 9, 202613.9314.3013.8814.0613.790.29%11,022,890
Jun 8, 202613.8514.2013.5914.0213.750.86%21,700,282
Jun 5, 202614.0614.0713.7813.9013.63-0.79%15,421,400
Jun 4, 202614.1814.2913.9214.0113.74-1.20%7,064,833
Jun 3, 202614.8614.8714.0814.1813.90-4.96%13,859,030
Jun 2, 202614.4814.9714.4514.9214.631.98%22,504,690
Jun 1, 202613.8814.6513.8114.6314.343.32%14,676,010
May 29, 202614.5514.5614.1014.1613.88-1.46%14,290,680
May 28, 202614.7314.7514.1814.3714.09-2.44%11,833,290
May 27, 202615.3015.3014.6214.7314.44-3.03%11,730,400
May 26, 202614.8915.5214.8015.1914.892.01%17,373,380
May 22, 202615.8415.8414.6014.8914.60-5.04%29,158,760
May 21, 202616.3016.4015.5815.6815.37-4.39%15,747,990
May 20, 202616.3616.4815.9816.4016.080.37%6,352,656
May 19, 202616.4116.5816.2816.3416.02-0.43%6,926,148
May 18, 202616.7916.7916.2416.4116.09-1.74%5,135,376
May 15, 202617.2017.2116.5616.7016.37-3.58%8,768,404
May 14, 202617.4317.7617.2117.3216.98-0.40%7,892,081
May 13, 202617.5217.7817.2817.3917.05-1.92%5,672,069
May 12, 202617.7217.7817.5417.7317.38-0.51%3,282,765
May 11, 202617.7517.9317.5917.8217.47-0.45%5,832,134
May 8, 202617.7918.1017.5717.9017.550.34%8,702,004
May 7, 202617.3318.0017.3217.8417.495.00%11,647,280
May 6, 202617.3817.5716.7816.9916.66-2.24%16,650,750
May 5, 202617.6017.6117.1017.3817.04-2.03%3,828,800
May 4, 202617.7518.1417.5017.7417.39-0.06%2,865,240
Apr 30, 202617.9718.2017.5917.7517.40-2.53%5,752,661
Apr 29, 202617.6018.2617.6018.2117.854.12%10,894,480
Apr 28, 202617.2217.5917.2217.4917.15-0.68%5,760,749
Apr 27, 202618.3018.3017.5217.6117.27-3.51%10,472,480