Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong · Delayed Price · Currency is HKD 11.14
-0.17 (-1.50%)
Nov 11, 2026, 2:05 PM HKT
Tongcheng Travel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.31 | 11.36 | 11.06 | 11.14 | 11.14 | -1.50% | 6,967,629 |
| Nov 10, 2026 | 11.30 | 11.41 | 11.22 | 11.31 | 11.31 | 0.18% | 6,998,029 |
| Nov 9, 2026 | 11.27 | 11.42 | 11.25 | 11.29 | 11.29 | 0.18% | 6,330,100 |
| Nov 6, 2026 | 11.20 | 11.45 | 11.11 | 11.27 | 11.27 | -0.62% | 9,310,653 |
| Nov 5, 2026 | 10.73 | 11.42 | 10.73 | 11.34 | 11.34 | 7.79% | 14,428,495 |
| Nov 4, 2026 | 10.60 | 10.71 | 10.41 | 10.52 | 10.52 | -2.68% | 7,957,219 |
| Nov 3, 2026 | 10.21 | 10.81 | 10.21 | 10.81 | 10.81 | 5.98% | 10,277,119 |
| Nov 2, 2026 | 9.89 | 10.29 | 9.88 | 10.20 | 10.20 | 3.19% | 10,186,690 |
| Oct 30, 2026 | 9.56 | 10.03 | 9.56 | 9.89 | 9.89 | 2.97% | 9,955,481 |
| Oct 29, 2026 | 9.82 | 9.82 | 9.58 | 9.60 | 9.60 | -2.24% | 5,928,358 |
| Oct 28, 2026 | 9.85 | 9.98 | 9.69 | 9.82 | 9.82 | -1.31% | 5,984,481 |
| Oct 27, 2026 | 10.26 | 10.34 | 9.90 | 9.95 | 9.95 | -3.02% | 6,127,932 |
| Oct 26, 2026 | 10.00 | 10.50 | 9.79 | 10.26 | 10.26 | 2.50% | 11,190,417 |
| Oct 23, 2026 | 9.84 | 10.05 | 9.65 | 10.01 | 10.01 | 2.46% | 13,226,223 |
| Oct 22, 2026 | 10.10 | 10.11 | 9.71 | 9.77 | 9.77 | -2.88% | 10,644,719 |
| Oct 21, 2026 | 10.20 | 10.23 | 9.96 | 10.06 | 10.06 | -0.89% | 7,117,790 |
| Oct 20, 2026 | 9.96 | 10.15 | 9.82 | 10.15 | 10.15 | 1.91% | 8,940,878 |
| Oct 16, 2026 | 9.94 | 10.07 | 9.90 | 9.96 | 9.96 | 0.86% | 7,751,319 |
| Oct 15, 2026 | 9.89 | 9.89 | 9.71 | 9.88 | 9.88 | -0.15% | 7,520,160 |
| Oct 14, 2026 | 9.80 | 9.91 | 9.58 | 9.89 | 9.89 | 0.92% | 10,206,160 |
| Oct 13, 2026 | 9.97 | 9.97 | 9.74 | 9.80 | 9.80 | -1.71% | 7,113,200 |
| Oct 12, 2026 | 10.13 | 10.20 | 9.92 | 9.97 | 9.97 | -0.70% | 4,547,774 |
| Oct 9, 2026 | 9.85 | 10.14 | 9.85 | 10.04 | 10.04 | 1.98% | 8,665,344 |
| Oct 8, 2026 | 9.90 | 9.96 | 9.81 | 9.85 | 9.85 | 0.77% | 7,431,845 |
| Oct 7, 2026 | 9.78 | 9.80 | 9.65 | 9.77 | 9.77 | -0.10% | 5,756,400 |
| Oct 6, 2026 | 9.94 | 10.06 | 9.72 | 9.78 | 9.78 | -1.61% | 3,864,520 |
| Oct 5, 2026 | 10.10 | 10.10 | 9.82 | 9.94 | 9.94 | -0.90% | 4,458,222 |
| Oct 2, 2026 | 10.10 | 10.10 | 9.69 | 10.03 | 10.03 | -0.79% | 6,851,356 |
| Sep 30, 2026 | 10.10 | 10.13 | 9.94 | 10.11 | 10.11 | 0.10% | 6,980,978 |
| Sep 29, 2026 | 10.29 | 10.29 | 10.02 | 10.10 | 10.10 | -0.79% | 7,852,247 |
| Sep 28, 2026 | 10.19 | 10.31 | 10.05 | 10.18 | 10.18 | -0.20% | 9,471,138 |
| Sep 25, 2026 | 10.02 | 10.21 | 9.97 | 10.20 | 10.20 | -0.97% | 5,204,479 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -2.18% | 4,702,780 |
| Sep 23, 2026 | 10.30 | 10.53 | 10.30 | 10.53 | 10.53 | 0.96% | 5,791,878 |
| Sep 22, 2026 | 10.62 | 10.62 | 10.29 | 10.43 | 10.43 | -0.29% | 11,626,535 |
| Sep 21, 2026 | 10.48 | 10.63 | 10.05 | 10.46 | 10.46 | -3.33% | 9,156,321 |
| Sep 18, 2026 | 10.55 | 10.83 | 10.55 | 10.82 | 10.82 | 2.75% | 15,889,820 |
| Sep 17, 2026 | 10.52 | 10.60 | 10.37 | 10.53 | 10.53 | -1.03% | 7,041,559 |
| Sep 16, 2026 | 10.44 | 10.66 | 10.25 | 10.64 | 10.64 | 1.33% | 11,553,600 |
| Sep 15, 2026 | 10.59 | 10.74 | 10.43 | 10.50 | 10.50 | -2.69% | 7,774,737 |
| Sep 14, 2026 | 10.60 | 10.80 | 10.43 | 10.79 | 10.79 | 2.08% | 9,413,893 |
| Sep 11, 2026 | 10.67 | 10.75 | 10.53 | 10.57 | 10.57 | -2.22% | 10,423,401 |
| Sep 10, 2026 | 10.98 | 11.03 | 10.74 | 10.81 | 10.81 | -2.35% | 19,147,781 |
| Sep 9, 2026 | 11.49 | 11.49 | 10.91 | 11.07 | 11.07 | -3.82% | 17,156,262 |
| Sep 8, 2026 | 11.42 | 11.52 | 11.29 | 11.51 | 11.51 | 0.79% | 7,300,365 |
| Sep 7, 2026 | 11.70 | 11.71 | 11.35 | 11.42 | 11.42 | -4.99% | 20,683,740 |
| Sep 4, 2026 | 11.40 | 12.02 | 11.27 | 12.02 | 12.02 | 6.84% | 84,968,488 |
| Sep 3, 2026 | 11.76 | 11.86 | 11.20 | 11.25 | 11.25 | -4.50% | 27,725,667 |
| Sep 2, 2026 | 11.84 | 11.84 | 11.53 | 11.78 | 11.78 | - | 16,202,144 |
| Sep 1, 2026 | 12.12 | 12.12 | 11.74 | 11.78 | 11.78 | -2.24% | 21,439,820 |