Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong
· Delayed Price · Currency is HKD 22.42
-0.24 (-1.06%)
At close: Dec 5, 2025
Tongcheng Travel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.50 | 22.62 | 22.10 | 22.42 | 22.42 | -1.06% | 6,653,263 |
| Dec 4, 2025 | 22.74 | 22.80 | 22.06 | 22.66 | 22.66 | -0.35% | 6,093,930 |
| Dec 3, 2025 | 22.96 | 22.96 | 22.54 | 22.74 | 22.74 | -0.96% | 5,603,269 |
| Dec 2, 2025 | 23.18 | 23.36 | 22.64 | 22.96 | 22.96 | -1.54% | 8,885,943 |
| Dec 1, 2025 | 21.94 | 23.40 | 21.90 | 23.32 | 23.32 | 6.39% | 14,728,590 |
| Nov 28, 2025 | 21.80 | 22.00 | 21.66 | 21.92 | 21.92 | 0.27% | 3,749,160 |
| Nov 27, 2025 | 21.98 | 22.20 | 21.60 | 21.86 | 21.86 | 0.46% | 8,089,326 |
| Nov 26, 2025 | 21.74 | 22.00 | 21.06 | 21.76 | 21.76 | 0.65% | 9,638,555 |
| Nov 25, 2025 | 21.40 | 21.70 | 21.38 | 21.62 | 21.62 | 1.03% | 6,337,601 |
| Nov 24, 2025 | 21.00 | 21.44 | 20.90 | 21.40 | 21.40 | 1.90% | 18,879,390 |
| Nov 21, 2025 | 21.04 | 21.26 | 20.58 | 21.00 | 21.00 | -1.13% | 9,969,411 |
| Nov 20, 2025 | 21.72 | 21.72 | 20.90 | 21.24 | 21.24 | -0.47% | 10,335,050 |
| Nov 19, 2025 | 21.88 | 21.88 | 21.08 | 21.34 | 21.34 | -2.47% | 12,810,900 |
| Nov 18, 2025 | 21.70 | 22.16 | 21.50 | 21.88 | 21.88 | -1.62% | 6,890,774 |
| Nov 17, 2025 | 21.90 | 22.56 | 21.80 | 22.24 | 22.24 | -1.59% | 6,129,497 |
| Nov 14, 2025 | 22.50 | 22.88 | 22.46 | 22.60 | 22.60 | -1.91% | 5,272,000 |
| Nov 13, 2025 | 22.84 | 23.08 | 22.50 | 23.04 | 23.04 | -0.17% | 5,465,100 |
| Nov 12, 2025 | 22.90 | 23.48 | 22.90 | 23.08 | 23.08 | -0.17% | 4,072,827 |
| Nov 11, 2025 | 23.02 | 23.26 | 22.80 | 23.12 | 23.12 | 0.17% | 4,381,596 |
| Nov 10, 2025 | 21.70 | 23.22 | 21.66 | 23.08 | 23.08 | 6.85% | 8,059,194 |
| Nov 7, 2025 | 21.70 | 21.88 | 21.50 | 21.60 | 21.60 | -1.01% | 4,531,366 |
| Nov 6, 2025 | 21.34 | 21.92 | 21.08 | 21.82 | 21.82 | 3.71% | 5,903,068 |
| Nov 5, 2025 | 21.00 | 21.24 | 20.48 | 21.04 | 21.04 | -0.57% | 7,155,815 |
| Nov 4, 2025 | 21.42 | 21.52 | 21.04 | 21.16 | 21.16 | -1.21% | 4,935,780 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.04 | 21.42 | 21.42 | 0.09% | 4,490,400 |
| Oct 31, 2025 | 21.12 | 21.46 | 20.90 | 21.40 | 21.40 | 1.61% | 4,653,149 |
| Oct 30, 2025 | 21.88 | 21.88 | 20.76 | 21.06 | 21.06 | -1.50% | 7,911,202 |
| Oct 28, 2025 | 22.24 | 22.24 | 21.30 | 21.38 | 21.38 | -2.73% | 4,570,236 |
| Oct 27, 2025 | 21.80 | 22.30 | 21.68 | 21.98 | 21.98 | 1.01% | 3,578,321 |
| Oct 24, 2025 | 21.40 | 21.78 | 21.40 | 21.76 | 21.76 | 1.02% | 4,173,856 |
| Oct 23, 2025 | 21.50 | 21.68 | 21.22 | 21.54 | 21.54 | -0.65% | 5,462,167 |
| Oct 22, 2025 | 21.76 | 21.94 | 21.50 | 21.68 | 21.68 | -0.37% | 3,694,036 |
| Oct 21, 2025 | 22.50 | 22.52 | 21.64 | 21.76 | 21.76 | -0.55% | 5,246,383 |
| Oct 20, 2025 | 21.44 | 22.02 | 21.44 | 21.88 | 21.88 | 2.34% | 5,602,422 |
| Oct 17, 2025 | 21.80 | 21.88 | 21.18 | 21.38 | 21.38 | -1.02% | 6,372,010 |
| Oct 16, 2025 | 21.64 | 21.94 | 21.32 | 21.60 | 21.60 | -0.18% | 5,513,383 |
| Oct 15, 2025 | 21.10 | 21.70 | 20.98 | 21.64 | 21.64 | 3.05% | 9,201,311 |
| Oct 14, 2025 | 21.30 | 21.74 | 20.70 | 21.00 | 21.00 | -2.78% | 9,410,245 |
| Oct 13, 2025 | 22.10 | 22.10 | 20.64 | 21.60 | 21.60 | -1.10% | 13,554,250 |
| Oct 10, 2025 | 22.18 | 22.18 | 21.80 | 21.84 | 21.84 | -1.53% | 4,258,882 |
| Oct 9, 2025 | 22.60 | 22.60 | 21.84 | 22.18 | 22.18 | - | 7,031,139 |
| Oct 8, 2025 | 22.40 | 22.40 | 22.06 | 22.18 | 22.18 | -1.95% | 4,467,907 |
| Oct 6, 2025 | 22.58 | 22.62 | 22.30 | 22.62 | 22.62 | 0.27% | 3,138,805 |
| Oct 3, 2025 | 22.80 | 23.00 | 22.36 | 22.56 | 22.56 | -1.57% | 2,364,186 |
| Oct 2, 2025 | 23.00 | 23.24 | 22.64 | 22.92 | 22.92 | -0.35% | 3,687,715 |
| Sep 30, 2025 | 23.00 | 23.08 | 22.40 | 23.00 | 23.00 | - | 6,859,554 |
| Sep 29, 2025 | 22.48 | 23.32 | 22.48 | 23.00 | 23.00 | 2.31% | 5,735,216 |
| Sep 26, 2025 | 22.78 | 22.96 | 22.36 | 22.48 | 22.48 | -1.75% | 7,680,132 |
| Sep 25, 2025 | 22.76 | 23.30 | 22.76 | 22.88 | 22.88 | -1.04% | 4,564,600 |
| Sep 24, 2025 | 22.94 | 23.24 | 22.74 | 23.12 | 23.12 | 0.70% | 5,506,936 |