Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.99	20.28	19.70	19.71	-	-2.86%	20,075,005
May 26, 2026	19.30	20.40	19.10	20.29	20.29	4.86%	43,215,290
May 25, 2026	19.60	19.97	19.18	19.35	19.35	-0.72%	34,098,050
May 22, 2026	19.43	19.62	19.25	19.49	19.49	0.98%	25,421,340
May 21, 2026	19.98	20.30	19.27	19.30	19.30	-3.40%	30,425,730
May 20, 2026	19.66	20.46	19.60	19.98	19.98	1.42%	38,133,040
May 19, 2026	19.88	19.99	19.51	19.70	19.70	-0.56%	30,622,880
May 18, 2026	20.35	20.37	19.51	19.81	19.81	-3.08%	49,769,770
May 15, 2026	21.30	21.75	20.29	20.44	20.44	-2.99%	42,071,200
May 14, 2026	21.45	21.93	21.00	21.07	21.07	-2.00%	45,376,570
May 13, 2026	21.78	22.30	21.25	21.50	21.50	-1.92%	45,849,960
May 12, 2026	22.04	22.65	21.84	21.92	21.92	-0.50%	37,087,310
May 11, 2026	21.62	22.43	21.60	22.03	22.03	1.19%	45,083,270
May 8, 2026	22.35	22.55	21.43	21.77	21.77	-2.46%	42,794,690
May 7, 2026	23.90	23.94	22.00	22.32	22.32	-6.61%	72,425,300
May 6, 2026	24.10	24.30	23.50	23.90	23.90	-1.28%	66,272,510
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