Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	14.77	14.87	14.32	14.66	14.66	-0.95%	28,095,328
Sep 11, 2025	14.62	14.81	14.44	14.80	14.80	1.23%	26,859,713
Sep 10, 2025	14.82	14.92	14.45	14.62	14.62	-1.28%	26,287,823
Sep 9, 2025	15.37	15.50	14.71	14.81	14.81	-4.57%	35,123,192
Sep 8, 2025	14.65	15.52	14.37	15.52	15.52	5.87%	52,284,506
Sep 5, 2025	14.35	14.66	14.31	14.66	14.66	2.16%	31,217,618
Sep 4, 2025	14.22	14.39	14.02	14.35	14.35	0.63%	30,835,697
Sep 3, 2025	14.40	14.60	14.13	14.26	14.26	-0.56%	23,658,940
Sep 2, 2025	14.61	14.82	14.19	14.34	14.34	-1.92%	31,553,960
Sep 1, 2025	14.61	14.90	14.38	14.62	14.62	-0.34%	31,541,827
Aug 29, 2025	14.58	14.98	14.55	14.67	14.67	1.73%	50,030,782
Aug 28, 2025	14.72	14.88	14.00	14.42	14.42	-1.70%	58,962,173
Aug 27, 2025	14.94	15.18	14.65	14.67	14.67	-1.87%	49,097,080
Aug 26, 2025	14.17	15.14	14.16	14.95	14.95	4.69%	53,662,380
Aug 25, 2025	14.27	14.69	14.12	14.28	14.28	0.07%	47,678,879
Aug 22, 2025	13.80	14.30	13.78	14.27	14.27	2.88%	44,597,915
Aug 21, 2025	13.80	14.00	13.57	13.87	13.87	0.29%	36,376,880
Aug 20, 2025	12.98	13.88	12.94	13.83	13.83	6.06%	49,304,206
Aug 19, 2025	13.09	13.30	12.94	13.04	13.04	-0.31%	25,643,070
Aug 18, 2025	13.15	13.16	12.87	13.08	13.08	-0.15%	32,764,622
Aug 15, 2025	12.45	13.20	12.42	13.10	13.10	5.22%	52,877,481
Aug 14, 2025	12.57	12.58	12.36	12.45	12.45	-0.95%	17,332,829
Aug 13, 2025	12.46	12.61	12.39	12.57	12.57	0.88%	28,233,240
Aug 12, 2025	12.33	12.50	12.13	12.46	12.46	1.05%	28,064,599
Aug 11, 2025	12.39	12.44	12.25	12.33	12.33	-0.08%	24,276,713
Aug 8, 2025	12.28	12.47	12.20	12.34	12.34	0.73%	15,327,033
Aug 7, 2025	12.40	12.50	12.15	12.25	12.25	-0.81%	19,035,750
Aug 6, 2025	12.20	12.39	12.13	12.35	12.35	1.40%	16,388,936
Aug 5, 2025	12.16	12.23	12.11	12.18	12.18	0.25%	11,667,268
Aug 4, 2025	12.24	12.30	12.03	12.15	12.15	-1.06%	20,645,488
Aug 1, 2025	12.35	12.55	12.23	12.28	12.28	-0.81%	19,963,766
Jul 31, 2025	12.73	12.75	12.32	12.38	12.38	-3.43%	37,288,900
Jul 30, 2025	12.41	12.99	12.38	12.82	12.82	3.47%	61,773,310
Jul 29, 2025	12.35	12.48	12.01	12.39	12.39	0.41%	40,698,705
Jul 28, 2025	12.38	12.48	12.02	12.34	12.34	-0.64%	41,603,931
Jul 25, 2025	12.35	12.72	12.27	12.42	12.42	1.22%	51,958,676
Jul 24, 2025	12.17	12.29	12.04	12.27	12.27	0.82%	30,470,095
Jul 23, 2025	12.07	12.28	11.97	12.17	12.17	1.00%	62,228,649
Jul 22, 2025	11.50	12.10	11.49	12.05	12.05	4.78%	63,114,917
Jul 21, 2025	11.25	11.64	11.24	11.50	11.50	2.22%	43,476,359
Jul 18, 2025	10.98	11.30	10.98	11.25	11.25	2.46%	25,191,620
Jul 17, 2025	10.94	11.01	10.89	10.98	10.98	0.37%	14,283,916
Jul 16, 2025	10.97	11.03	10.92	10.94	10.94	-0.45%	13,473,060
Jul 15, 2025	11.12	11.16	10.95	10.99	10.99	-1.43%	15,522,499
Jul 14, 2025	11.15	11.29	11.10	11.15	11.15	-0.36%	16,522,270
Jul 11, 2025	11.28	11.37	11.15	11.19	11.19	-0.36%	23,935,300
Jul 10, 2025	10.84	11.29	10.82	11.23	11.23	2.84%	38,036,192
Jul 9, 2025	11.05	11.08	10.88	10.92	10.82	-1.36%	17,470,994
Jul 8, 2025	10.95	11.13	10.89	11.07	10.97	1.37%	18,689,764
Jul 7, 2025	10.91	11.01	10.84	10.92	10.82	0.09%	16,083,197