Skip to main content
logo
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.08
+0.64 (2.85%)
Jan 2, 2026, 4:08 PM HKT

Tongcheng Travel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202522.1022.6822.1022.4422.440.81%3,818,698
Dec 30, 202522.0022.3221.7422.2622.261.18%4,963,765
Dec 29, 202522.4422.6021.9822.0022.00-1.96%3,073,142
Dec 24, 202522.2022.5022.0822.4422.440.36%2,203,196
Dec 23, 202522.7222.7621.9622.3622.36-1.58%4,795,351
Dec 22, 202522.6022.7222.3022.7222.721.88%4,635,006
Dec 19, 202522.3822.9022.2422.3022.30-0.54%11,627,545
Dec 18, 202522.6022.6422.1822.4222.42-0.80%5,320,746
Dec 17, 202521.9622.6621.8822.6022.603.39%8,893,857
Dec 16, 202522.1022.4821.7621.8621.86-1.00%11,598,400
Dec 15, 202521.5622.1421.4422.0822.081.10%7,789,071
Dec 12, 202521.2021.8420.9621.8421.844.50%38,077,450
Dec 11, 202521.4821.5420.6820.9020.90-2.15%20,073,240
Dec 10, 202521.6421.6621.0821.3621.36-1.02%13,940,970
Dec 9, 202522.0022.2221.5421.5821.58-2.26%7,195,700
Dec 8, 202522.3222.4222.0422.0822.08-1.52%4,258,493
Dec 5, 202522.5022.6222.1022.4222.42-1.06%6,653,263
Dec 4, 202522.7422.8022.0622.6622.66-0.35%6,093,930
Dec 3, 202522.9622.9622.5422.7422.74-0.96%5,603,269
Dec 2, 202523.1823.3622.6422.9622.96-1.54%8,885,943
Dec 1, 202521.9423.4021.9023.3223.326.39%14,728,590
Nov 28, 202521.8022.0021.6621.9221.920.27%3,749,160
Nov 27, 202521.9822.2021.6021.8621.860.46%8,089,326
Nov 26, 202521.7422.0021.0621.7621.760.65%9,638,555
Nov 25, 202521.4021.7021.3821.6221.621.03%6,337,601
Nov 24, 202521.0021.4420.9021.4021.401.90%18,879,390
Nov 21, 202521.0421.2620.5821.0021.00-1.13%9,969,411
Nov 20, 202521.7221.7220.9021.2421.24-0.47%10,335,050
Nov 19, 202521.8821.8821.0821.3421.34-2.47%12,810,900
Nov 18, 202521.7022.1621.5021.8821.88-1.62%6,890,774
Nov 17, 202521.9022.5621.8022.2422.24-1.59%6,129,497
Nov 14, 202522.5022.8822.4622.6022.60-1.91%5,272,000
Nov 13, 202522.8423.0822.5023.0423.04-0.17%5,465,100
Nov 12, 202522.9023.4822.9023.0823.08-0.17%4,072,827
Nov 11, 202523.0223.2622.8023.1223.120.17%4,381,596
Nov 10, 202521.7023.2221.6623.0823.086.85%8,059,194
Nov 7, 202521.7021.8821.5021.6021.60-1.01%4,531,366
Nov 6, 202521.3421.9221.0821.8221.823.71%5,903,068
Nov 5, 202521.0021.2420.4821.0421.04-0.57%7,155,815
Nov 4, 202521.4221.5221.0421.1621.16-1.21%4,935,780
Nov 3, 202521.8021.8021.0421.4221.420.09%4,490,400
Oct 31, 202521.1221.4620.9021.4021.401.61%4,653,149
Oct 30, 202521.8821.8820.7621.0621.06-1.50%7,911,202
Oct 28, 202522.2422.2421.3021.3821.38-2.73%4,570,236
Oct 27, 202521.8022.3021.6821.9821.981.01%3,578,321
Oct 24, 202521.4021.7821.4021.7621.761.02%4,173,856
Oct 23, 202521.5021.6821.2221.5421.54-0.65%5,462,167
Oct 22, 202521.7621.9421.5021.6821.68-0.37%3,694,036
Oct 21, 202522.5022.5221.6421.7621.76-0.55%5,246,383
Oct 20, 202521.4422.0221.4421.8821.882.34%5,602,422