Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.70	22.69	21.53	22.40	22.40	1.59%	32,865,320
Jul 30, 2026	22.24	22.55	21.72	22.05	22.05	-1.08%	33,169,220
Jul 29, 2026	21.20	22.58	21.10	22.29	22.29	5.14%	39,755,730
Jul 28, 2026	21.05	21.36	20.65	21.20	21.20	-0.98%	23,616,096
Jul 27, 2026	20.86	21.72	20.78	21.41	21.41	1.33%	27,899,104
Jul 24, 2026	22.32	22.58	21.10	21.13	21.13	-6.55%	38,428,009
Jul 23, 2026	22.60	22.75	21.76	22.61	22.61	-0.13%	34,448,061
Jul 22, 2026	21.01	22.88	20.80	22.64	22.64	6.94%	54,114,805
Jul 21, 2026	20.50	21.44	20.50	21.17	21.17	1.78%	41,633,285
Jul 20, 2026	20.64	21.53	20.34	20.80	20.80	0.73%	49,432,085
Jul 17, 2026	20.27	21.09	20.13	20.65	20.65	1.57%	45,689,599
Jul 16, 2026	20.54	20.87	20.13	20.33	20.33	-1.88%	34,134,390
Jul 15, 2026	20.86	21.21	20.25	20.72	20.72	0.78%	40,146,500
Jul 14, 2026	19.38	20.69	19.12	20.56	20.56	6.47%	45,447,147
Jul 13, 2026	20.40	20.70	19.08	19.31	19.31	-6.53%	48,150,561
Jul 10, 2026	21.02	21.13	20.44	20.66	20.66	-1.71%	36,998,140
Jul 9, 2026	21.31	21.50	20.16	21.02	21.02	-2.37%	40,006,657
Jul 8, 2026	22.59	22.68	21.40	21.65	21.53	-3.86%	38,447,966
Jul 7, 2026	23.50	24.13	22.38	22.52	22.40	-4.94%	49,417,321
Jul 6, 2026	22.64	24.46	22.62	23.69	23.56	3.72%	58,626,919
Jul 3, 2026	22.91	24.00	21.97	22.84	22.71	-0.26%	69,164,673
Jul 2, 2026	22.50	23.59	22.32	22.90	22.77	-1.08%	50,400,906
Jul 1, 2026	21.84	23.48	20.93	23.15	23.02	6.93%	69,081,571
Jun 30, 2026	22.55	22.80	21.49	21.65	21.53	-6.68%	63,188,079
Jun 29, 2026	23.63	23.89	22.32	23.20	23.07	-3.57%	54,646,805
Jun 26, 2026	24.62	25.42	23.72	24.06	23.93	-2.20%	54,025,469
Jun 25, 2026	24.00	25.06	23.31	24.60	24.46	1.44%	60,635,459
Jun 24, 2026	22.94	24.95	22.80	24.25	24.12	5.57%	67,642,170
Jun 23, 2026	23.52	24.17	22.88	22.97	22.84	-0.52%	67,651,840
Jun 22, 2026	20.88	23.09	20.85	23.09	22.96	10.00%	56,289,238
Jun 18, 2026	21.58	21.85	20.60	20.99	20.87	-2.96%	52,240,710
Jun 17, 2026	22.67	22.90	21.53	21.63	21.51	-5.30%	76,150,830
Jun 16, 2026	23.24	24.30	22.59	22.84	22.71	-2.68%	76,678,130
Jun 15, 2026	23.08	24.53	22.91	23.47	23.34	5.25%	102,662,000
Jun 12, 2026	20.80	22.30	20.80	22.30	22.18	10.01%	55,031,740
Jun 11, 2026	21.55	21.77	19.90	20.27	20.16	-6.55%	53,498,600
Jun 10, 2026	20.83	22.18	20.71	21.69	21.57	2.55%	51,867,210
Jun 9, 2026	20.19	21.26	20.19	21.15	21.03	5.80%	44,016,780
Jun 8, 2026	20.60	21.05	19.85	19.99	19.88	-4.85%	40,074,693
Jun 5, 2026	20.52	21.94	20.39	21.01	20.89	2.54%	63,382,220
Jun 4, 2026	20.37	20.66	19.62	20.49	20.38	0.29%	50,578,540
Jun 3, 2026	19.92	20.59	19.57	20.43	20.32	2.97%	45,614,350
Jun 2, 2026	20.00	20.21	19.54	19.84	19.73	-0.15%	34,192,470
Jun 1, 2026	18.90	20.33	18.36	19.87	19.76	4.14%	63,537,820
May 29, 2026	19.48	19.85	18.93	19.08	18.97	-2.30%	35,642,240
May 28, 2026	20.23	20.95	19.50	19.53	19.42	-3.12%	36,804,260
May 27, 2026	19.99	20.42	19.60	20.16	20.05	-0.64%	38,852,500
May 26, 2026	19.30	20.40	19.10	20.29	20.18	4.86%	43,215,290
May 25, 2026	19.60	19.97	19.18	19.35	19.24	-0.72%	34,098,050
May 22, 2026	19.43	19.62	19.25	19.49	19.38	0.98%	25,421,340