Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	17.31	17.67	16.95	17.62	17.62	3.89%	68,286,720
Mar 23, 2026	16.62	17.68	16.36	16.96	16.96	0.24%	78,051,080
Mar 20, 2026	17.22	17.89	16.83	16.92	16.92	-1.91%	99,957,257
Mar 19, 2026	18.62	18.73	17.06	17.25	17.25	-8.97%	112,620,827
Mar 18, 2026	19.15	19.40	18.64	18.95	18.95	-1.20%	65,909,890
Mar 17, 2026	19.62	19.93	19.10	19.18	19.18	-2.44%	39,579,160
Mar 16, 2026	20.35	20.47	19.30	19.66	19.66	-3.39%	82,404,950
Mar 13, 2026	20.73	20.99	19.96	20.35	20.35	-3.05%	56,476,147
Mar 12, 2026	22.13	22.13	20.52	20.99	20.99	-3.09%	64,668,120
Mar 11, 2026	21.27	21.96	21.01	21.66	21.66	2.51%	49,624,830
Mar 10, 2026	21.00	21.65	20.72	21.13	21.13	3.27%	59,168,120
Mar 9, 2026	22.54	22.54	20.46	20.46	20.46	-9.99%	79,454,634
Mar 6, 2026	21.95	23.03	21.60	22.73	22.73	1.88%	62,649,463
Mar 5, 2026	22.20	22.53	21.92	22.31	22.31	2.76%	60,145,478
Mar 4, 2026	23.46	23.50	21.66	21.71	21.71	-9.54%	92,244,850
Mar 3, 2026	25.64	25.76	23.57	24.00	24.00	-6.90%	54,406,230
Mar 2, 2026	24.59	26.01	23.70	25.78	25.78	6.13%	52,799,500
Feb 27, 2026	23.88	24.49	23.55	24.29	24.29	1.00%	29,614,380
Feb 26, 2026	24.11	24.59	23.50	24.05	24.05	-0.78%	31,721,120
Feb 25, 2026	24.44	25.18	23.99	24.24	24.24	-1.10%	31,505,760
Feb 24, 2026	23.49	24.80	23.01	24.51	24.51	5.74%	28,589,090
Feb 13, 2026	23.63	23.94	23.09	23.18	23.18	-3.42%	25,308,260
Feb 12, 2026	23.89	24.30	23.60	24.00	24.00	0.08%	23,376,350
Feb 11, 2026	22.24	24.35	22.01	23.98	23.98	7.82%	63,624,880
Feb 10, 2026	21.84	22.36	21.27	22.24	22.24	2.07%	36,156,490
Feb 9, 2026	21.98	22.33	21.57	21.79	21.79	1.59%	33,906,730
Feb 6, 2026	20.51	21.94	20.11	21.45	21.45	2.73%	38,778,750
Feb 5, 2026	20.88	21.10	20.41	20.88	20.88	-	25,453,554
Feb 4, 2026	21.11	21.19	20.34	20.88	20.88	-0.52%	40,352,810
Feb 3, 2026	20.49	21.25	20.36	20.99	20.99	4.48%	46,773,543
Feb 2, 2026	21.23	21.60	19.98	20.09	20.09	-8.14%	76,554,570
Jan 30, 2026	21.30	22.18	20.45	21.87	21.87	3.60%	47,107,320
Jan 29, 2026	22.03	22.03	21.00	21.11	21.11	-2.63%	33,063,810
Jan 28, 2026	20.41	22.10	20.37	21.68	21.68	6.01%	48,062,340
Jan 27, 2026	20.33	21.08	20.06	20.45	20.45	-0.49%	33,497,930
Jan 26, 2026	20.58	20.99	20.08	20.55	20.55	-0.10%	34,581,500
Jan 23, 2026	20.55	21.15	20.40	20.57	20.57	0.15%	38,225,210
Jan 22, 2026	19.79	20.83	19.45	20.54	20.54	3.48%	48,778,770
Jan 21, 2026	19.88	20.13	19.37	19.85	19.85	-0.05%	30,297,750
Jan 20, 2026	19.29	19.98	18.95	19.86	19.86	3.87%	54,555,450
Jan 19, 2026	18.38	19.34	18.09	19.12	19.12	3.86%	35,842,020
Jan 16, 2026	19.00	19.10	18.32	18.41	18.41	-2.07%	27,815,460
Jan 15, 2026	18.40	19.25	18.27	18.80	18.80	2.12%	43,156,670
Jan 14, 2026	17.51	18.73	17.51	18.41	18.41	6.17%	63,634,130
Jan 13, 2026	17.31	17.73	17.16	17.34	17.34	-0.12%	29,525,390
Jan 12, 2026	17.67	17.73	17.28	17.36	17.36	-1.75%	29,267,710
Jan 9, 2026	18.20	18.34	17.49	17.67	17.67	-2.27%	33,209,700
Jan 8, 2026	17.97	18.55	17.67	18.08	18.08	-0.44%	31,417,720
Jan 7, 2026	18.13	18.56	18.01	18.16	18.16	-0.16%	33,366,086
Jan 6, 2026	16.86	18.54	16.86	18.19	18.19	7.89%	59,856,750