Skip to main content
logo
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.44
-0.23 (-1.68%)
Jun 18, 2026, 11:59 AM HKT

Tongcheng Travel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202613.5613.6513.4213.43--1.76%2,385,600
Jun 17, 202613.9314.1013.5913.6713.67-1.87%9,434,344
Jun 16, 202614.2314.2613.8413.9313.93-2.11%6,375,504
Jun 15, 202614.2914.4814.1514.2314.230.21%9,583,140
Jun 12, 202614.0914.2013.7614.2014.200.85%18,037,270
Jun 11, 202614.2414.3813.9014.0814.08-1.40%8,003,845
Jun 10, 202614.1114.3513.9214.2814.281.56%12,634,920
Jun 9, 202613.9314.3013.8814.0614.060.29%11,022,890
Jun 8, 202613.8514.2013.5914.0214.020.86%21,700,280
Jun 5, 202614.0614.0713.7813.9013.90-0.79%15,421,400
Jun 4, 202614.1814.2913.9214.0114.01-1.20%7,064,833
Jun 3, 202614.8614.8714.0814.1814.18-4.96%13,859,030
Jun 2, 202614.4814.9714.4514.9214.921.98%22,504,690
Jun 1, 202613.8814.6513.8114.6314.633.32%14,676,010
May 29, 202614.5514.5614.1014.1614.16-1.46%14,290,685
May 28, 202614.7314.7514.1814.3714.37-2.44%11,833,290
May 27, 202615.3015.3014.6214.7314.73-3.03%11,730,400
May 26, 202614.8915.5214.8015.1915.192.01%17,373,380
May 22, 202615.8415.8414.6014.8914.89-5.04%29,158,760
May 21, 202616.3016.4015.5815.6815.68-4.39%15,747,990
May 20, 202616.3616.4815.9816.4016.400.37%6,352,656
May 19, 202616.4116.5816.2816.3416.34-0.43%6,926,148
May 18, 202616.7916.7916.2416.4116.41-1.74%5,135,376
May 15, 202617.2017.2116.5616.7016.70-3.58%8,768,404
May 14, 202617.4317.7617.2117.3217.32-0.40%7,892,081
May 13, 202617.5217.7817.2817.3917.39-1.92%5,672,069
May 12, 202617.7217.7817.5417.7317.73-0.51%3,282,765
May 11, 202617.7517.9317.5917.8217.82-0.45%5,832,134
May 8, 202617.7918.1017.5717.9017.900.34%8,702,004
May 7, 202617.3318.0017.3217.8417.845.00%11,647,280
May 6, 202617.3817.5716.7816.9916.99-2.24%16,650,750
May 5, 202617.6017.6117.1017.3817.38-2.03%3,828,800
May 4, 202617.7518.1417.5017.7417.74-0.06%2,865,240
Apr 30, 202617.9718.2017.5917.7517.75-2.53%5,752,661
Apr 29, 202617.6018.2617.6018.2118.214.12%10,894,488
Apr 28, 202617.2217.5917.2217.4917.49-0.68%5,760,749
Apr 27, 202618.3018.3017.5217.6117.61-3.51%10,472,480
Apr 24, 202618.3918.4417.9218.2518.25-0.76%6,014,153
Apr 23, 202618.7018.7618.3418.3918.39-2.70%4,887,148
Apr 22, 202618.9018.9618.4418.9018.90-0.21%6,329,999
Apr 21, 202618.8019.0918.6718.9418.940.53%4,432,779
Apr 20, 202619.0819.2418.7918.8418.84-0.21%6,853,200
Apr 17, 202619.0119.0318.5918.8818.88-1.62%5,131,343
Apr 16, 202618.4419.2418.4419.1919.194.07%6,270,864
Apr 15, 202618.4018.8818.3018.4418.440.88%7,287,253
Apr 14, 202618.4018.8018.2318.2818.280.05%4,812,989
Apr 13, 202618.6518.6518.1818.2718.27-2.09%3,802,451
Apr 10, 202618.4818.6818.2618.6618.662.36%5,653,097
Apr 9, 202619.0019.0018.1618.2318.23-4.55%8,489,155
Apr 8, 202619.2719.3518.7019.1019.102.19%9,170,059