Canada markets closed

Tongcheng Travel Holdings Limited (0780.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.800+0.500 (+2.35%)
At close: 04:08PM HKT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202421.65022.25021.60021.80021.8007,282,920
May 17, 202421.30021.75021.10021.30021.3009,405,909
May 16, 202422.20022.50021.10021.30021.30014,095,022
May 14, 202422.50022.50021.55022.10022.10010,919,318
May 13, 202420.75022.35020.75022.30022.30010,162,072
May 10, 202421.00021.30020.60020.90020.9008,687,404
May 09, 202421.15021.25020.70021.00021.0006,286,451
May 08, 202422.00022.00020.70021.25021.2505,301,676
May 07, 202421.85022.10021.60021.65021.6505,465,900
May 06, 202421.35021.95020.85021.85021.8507,519,391
May 03, 202422.00022.00020.60021.10021.1006,702,214
May 02, 202420.55020.90020.20020.65020.6507,540,801
Apr 30, 202420.65021.00020.55020.75020.7508,538,129
Apr 29, 202422.10022.15020.50020.65020.65013,077,628
Apr 26, 202421.60022.30021.55022.20022.2005,093,188
Apr 25, 202422.00022.00021.30021.65021.6505,136,487
Apr 24, 202422.00022.30021.40021.75021.7508,282,785
Apr 23, 202422.20022.50021.80022.00022.0005,046,407
Apr 22, 202422.25022.35021.20021.80021.8005,498,040
Apr 19, 202421.70021.85021.10021.65021.65013,782,204
Apr 18, 202421.90022.25021.80021.90021.9007,508,800
Apr 17, 202421.80022.35021.80022.05022.0505,738,869
Apr 16, 202422.25022.45021.80022.10022.10010,781,076
Apr 15, 202421.45022.55021.45022.25022.25012,403,014
Apr 12, 202421.50022.15021.35022.10022.10011,562,840
Apr 11, 202421.45021.50020.95021.35021.3506,822,995
Apr 10, 202421.35021.60020.85021.45021.4505,981,881
Apr 09, 202420.60021.30020.50021.10021.1006,045,793
Apr 08, 202420.80021.15020.40020.55020.5507,140,547
Apr 05, 202421.20021.40020.75020.80020.8004,210,781
Apr 03, 202421.05021.35020.75021.10021.1007,837,784
Apr 02, 202421.00021.40020.85021.05021.05014,249,259
Mar 28, 202420.00020.95019.90020.65020.65015,010,702
Mar 27, 202419.90020.15019.70019.86019.8606,089,542
Mar 26, 202419.92020.05019.64019.88019.8808,808,393
Mar 25, 202420.15020.25020.10020.15020.15017,878,985
Mar 22, 202419.96019.96019.52019.84019.84012,713,846
Mar 21, 202419.90019.96019.20019.38019.3806,610,970
Mar 20, 202418.66019.78018.14019.48019.48012,025,742
Mar 19, 202419.40019.40018.34018.78018.7809,659,150
Mar 18, 202419.58019.58018.72019.20019.20010,866,900
Mar 15, 202419.78019.82019.40019.72019.7206,061,159
Mar 14, 202419.66019.88019.52019.88019.8808,140,387
Mar 13, 202419.72019.84019.42019.70019.7007,379,446
Mar 12, 202419.84019.88019.20019.72019.7206,986,540
Mar 11, 202419.48019.82019.42019.68019.6802,898,305
Mar 08, 202419.12019.60019.12019.46019.4604,415,029
Mar 07, 202419.00019.32018.94019.12019.1205,094,460
Mar 06, 202419.34019.52018.94019.16019.1605,731,084
Mar 05, 202419.12019.74018.94019.34019.34010,838,175
Mar 04, 202419.52019.66018.68019.58019.58033,950,060
Mar 01, 202419.46019.90019.38019.58019.58057,810,029
Feb 29, 202418.90019.94018.88019.76019.76014,964,478
Feb 28, 202419.46019.46018.68019.12019.12016,043,734
Feb 27, 202419.56019.80018.96019.60019.60013,203,174
Feb 26, 202419.60019.90019.12019.62019.62010,359,838
Feb 23, 202418.76019.66018.44019.60019.60014,014,639
Feb 22, 202418.18018.84018.18018.76018.76011,385,871
Feb 21, 202417.70018.32017.70018.18018.1808,775,057
Feb 20, 202417.58017.86017.10017.78017.7804,912,199
Feb 19, 202418.12018.12017.44017.58017.5809,358,437
Feb 16, 202417.06017.56016.94017.50017.5005,288,625
Feb 15, 202416.70017.20016.66017.10017.1004,879,049
Feb 14, 202416.42016.88016.16016.82016.8201,533,343
Feb 09, 202416.42016.42016.42016.42016.420-
Feb 08, 202416.36016.76016.26016.44016.4403,881,680
Feb 07, 202416.60016.90016.26016.36016.3605,075,633
Feb 06, 202416.10016.58015.70016.56016.5605,363,600
Feb 05, 202415.66015.96015.50015.70015.7002,229,473
Feb 02, 202416.00016.36015.76015.88015.8803,607,042
Feb 01, 202415.60016.24015.52015.76015.7604,455,915
Jan 31, 202416.12016.38015.62015.88015.8805,343,797
Jan 30, 202416.52016.74015.96016.18016.1806,439,907
Jan 29, 202415.94016.76015.76016.52016.5205,249,876
Jan 26, 202416.22016.38015.92016.06016.0604,063,000
Jan 25, 202416.28016.78016.10016.64016.6406,664,424
Jan 24, 202415.68016.28015.50016.16016.1605,931,459
Jan 23, 202415.02015.88015.00015.24015.2406,472,290
Jan 22, 202415.58015.62014.72015.06015.0604,748,068
Jan 19, 202415.32015.84015.32015.58015.5804,625,847
Jan 18, 202415.48015.92015.46015.72015.7205,260,420
Jan 17, 202416.90016.90015.60015.74015.7407,018,404
Jan 16, 202416.26016.98016.26016.58016.5804,464,627
Jan 15, 202416.36016.36016.36016.36016.360-
Jan 12, 202415.76016.78015.76016.36016.3609,487,181
Jan 11, 202415.56016.08015.50015.94015.9409,619,860
Jan 10, 202415.00015.74014.78015.64015.6408,110,628
Jan 09, 202415.00015.26014.82015.06015.0603,620,445
Jan 08, 202414.98015.44014.86015.00015.0004,959,900
Jan 05, 202414.44015.00014.18014.98014.9805,603,148
Jan 04, 202414.50014.50014.04014.34014.3403,385,102
Jan 03, 202414.20014.46014.00014.42014.4204,033,269
Jan 02, 202414.38014.50014.00014.14014.1401,519,715
Dec 29, 202314.56014.56014.30014.44014.4401,323,230
Dec 28, 202314.08014.54013.96014.38014.3802,372,124
Dec 27, 202314.30014.30013.84014.16014.1602,853,107
Dec 22, 202314.22014.76014.00014.18014.1803,236,598
Dec 21, 202314.30014.50014.16014.48014.4802,752,574
Dec 20, 202314.42014.60014.26014.42014.4202,778,332
Dec 19, 202314.16014.36014.00014.26014.2604,960,377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...