Tongkun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	19.98	20.30	19.27	19.30	19.19	-3.40%	30,425,730
May 20, 2026	19.66	20.46	19.60	19.98	19.87	1.42%	38,133,040
May 19, 2026	19.88	19.99	19.51	19.70	19.59	-0.56%	30,622,880
May 18, 2026	20.35	20.37	19.51	19.81	19.70	-3.08%	49,769,770
May 15, 2026	21.30	21.75	20.29	20.44	20.33	-2.99%	42,071,200
May 14, 2026	21.45	21.93	21.00	21.07	20.95	-2.00%	45,376,570
May 13, 2026	21.78	22.30	21.25	21.50	21.38	-1.92%	45,849,960
May 12, 2026	22.04	22.65	21.84	21.92	21.80	-0.50%	37,087,310
May 11, 2026	21.62	22.43	21.60	22.03	21.91	1.19%	45,083,270
May 8, 2026	22.35	22.55	21.43	21.77	21.65	-2.46%	42,794,690
May 7, 2026	23.90	23.94	22.00	22.32	22.20	-6.61%	72,425,300
May 6, 2026	24.10	24.30	23.50	23.90	23.77	-1.28%	66,272,510
Apr 30, 2026	22.81	24.45	22.81	24.21	24.08	4.99%	68,426,250
Apr 29, 2026	21.66	23.06	21.62	23.06	22.93	10.02%	69,035,360
Apr 28, 2026	20.36	21.09	20.34	20.96	20.84	3.10%	36,338,010