Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.81	24.45	22.81	24.21	24.21	4.99%	68,426,258
Apr 29, 2026	21.66	23.06	21.62	23.06	23.06	10.02%	69,035,360
Apr 28, 2026	20.36	21.09	20.34	20.96	20.96	3.10%	36,338,010
Apr 27, 2026	20.29	20.80	20.14	20.33	20.33	0.30%	28,962,151
Apr 24, 2026	20.17	20.86	19.94	20.27	20.27	-0.05%	25,239,370
Apr 23, 2026	20.02	20.48	19.90	20.28	20.28	0.95%	25,500,850
Apr 22, 2026	20.22	20.49	19.88	20.09	20.09	-0.69%	25,696,870
Apr 21, 2026	19.77	20.55	19.46	20.23	20.23	1.56%	33,932,170
Apr 20, 2026	19.61	20.48	19.19	19.92	19.92	1.53%	34,511,250
Apr 17, 2026	20.38	20.49	19.50	19.62	19.62	-3.73%	37,962,780
Apr 16, 2026	19.61	20.70	19.61	20.38	20.38	0.94%	36,195,110
Apr 15, 2026	19.70	20.42	19.56	20.19	20.19	3.75%	45,801,610
Apr 14, 2026	19.49	20.20	19.23	19.46	19.46	0.72%	46,487,400
Apr 13, 2026	19.47	20.09	19.08	19.32	19.32	-1.93%	42,769,260
Apr 10, 2026	19.58	19.95	19.05	19.70	19.70	1.13%	37,957,455
Apr 9, 2026	19.20	19.85	18.94	19.48	19.48	-0.15%	33,296,048
Apr 8, 2026	19.20	20.07	19.05	19.51	19.51	6.03%	71,001,374
Apr 7, 2026	18.11	19.00	17.88	18.40	18.40	2.62%	46,766,400
Apr 3, 2026	18.28	18.31	17.70	17.93	17.93	-1.43%	25,739,320
Apr 2, 2026	18.76	18.76	18.13	18.19	18.19	-3.19%	27,460,920
Apr 1, 2026	18.67	19.20	18.42	18.79	18.79	4.10%	46,713,177
Mar 31, 2026	18.17	18.40	17.84	18.05	18.05	-1.10%	34,053,460
Mar 30, 2026	17.58	18.40	17.58	18.25	18.25	1.11%	38,590,020
Mar 27, 2026	17.67	18.25	17.47	18.05	18.05	1.23%	38,591,990
Mar 26, 2026	17.99	18.56	17.70	17.83	17.83	-1.05%	41,478,880
Mar 25, 2026	17.95	18.80	17.93	18.02	18.02	2.27%	73,509,870
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