Tongda Group Holdings Limited (HKG:0698)
Hong Kong
· Delayed Price · Currency is HKD 2.990
-0.010 (-0.33%)
Mar 10, 2026, 2:13 PM HKT
Tongda Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.11 | 3.11 | 2.91 | 3.00 | 3.00 | -5.66% | 823,400 |
| Mar 6, 2026 | 3.18 | 3.37 | 3.17 | 3.18 | 3.18 | -1.85% | 33,234 |
| Mar 5, 2026 | 3.16 | 3.48 | 3.13 | 3.24 | 3.24 | 2.53% | 230,818 |
| Mar 4, 2026 | 3.40 | 3.46 | 3.16 | 3.16 | 3.16 | -3.95% | 1,245,000 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.22 | 3.29 | 3.29 | -3.24% | 314,200 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.41% | 89,000 |
| Feb 27, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 88,600 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.56 | 3.57 | 3.57 | -2.99% | 94,800 |
| Feb 25, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | - | 18,400 |
| Feb 24, 2026 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -3.16% | 184,016 |
| Feb 23, 2026 | 3.84 | 3.97 | 3.74 | 3.80 | 3.80 | -1.04% | 155,800 |
| Feb 20, 2026 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 1.05% | 9,800 |
| Feb 16, 2026 | 3.81 | 3.81 | 3.70 | 3.80 | 3.80 | - | 79,000 |
| Feb 13, 2026 | 3.75 | 3.90 | 3.74 | 3.80 | 3.80 | 1.33% | 184,400 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 169,300 |
| Feb 11, 2026 | 3.95 | 3.99 | 3.83 | 3.83 | 3.83 | -2.79% | 224,600 |
| Feb 10, 2026 | 3.66 | 3.95 | 3.63 | 3.94 | 3.94 | 6.20% | 1,001,600 |
| Feb 9, 2026 | 3.89 | 3.89 | 3.70 | 3.71 | 3.71 | -4.63% | 163,900 |
| Feb 6, 2026 | 3.79 | 3.98 | 3.75 | 3.89 | 3.89 | 6.28% | 1,054,202 |
| Feb 5, 2026 | 3.51 | 3.70 | 3.51 | 3.66 | 3.66 | 3.98% | 87,005 |
| Feb 4, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 135,100 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.50 | 3.52 | 3.52 | -3.30% | 141,109 |
| Feb 2, 2026 | 3.71 | 3.71 | 3.50 | 3.64 | 3.64 | -2.15% | 92,600 |
| Jan 30, 2026 | 3.73 | 3.77 | 3.71 | 3.72 | 3.72 | -0.80% | 158,509 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -1.06% | 49,400 |
| Jan 28, 2026 | 3.78 | 3.87 | 3.71 | 3.79 | 3.79 | 0.26% | 115,240 |
| Jan 27, 2026 | 3.70 | 3.79 | 3.70 | 3.78 | 3.78 | - | 90,000 |
| Jan 26, 2026 | 3.80 | 3.83 | 3.78 | 3.78 | 3.78 | -0.26% | 81,400 |
| Jan 23, 2026 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | -0.26% | 30,200 |
| Jan 22, 2026 | 3.81 | 3.90 | 3.76 | 3.80 | 3.80 | -0.26% | 179,600 |
| Jan 21, 2026 | 3.81 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 139,488 |
| Jan 20, 2026 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | -0.77% | 28,700 |
| Jan 19, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | -0.51% | 15,600 |
| Jan 16, 2026 | 3.81 | 3.92 | 3.79 | 3.90 | 3.90 | 0.52% | 100,200 |
| Jan 15, 2026 | 3.79 | 3.95 | 3.79 | 3.88 | 3.88 | 1.31% | 56,100 |
| Jan 14, 2026 | 3.79 | 3.93 | 3.78 | 3.83 | 3.83 | -1.79% | 213,600 |
| Jan 13, 2026 | 3.72 | 3.90 | 3.70 | 3.90 | 3.90 | 3.45% | 288,343 |
| Jan 12, 2026 | 3.79 | 3.82 | 3.77 | 3.77 | 3.77 | -2.08% | 122,600 |
| Jan 9, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | -0.52% | 42,618 |
| Jan 8, 2026 | 3.78 | 3.87 | 3.77 | 3.87 | 3.87 | 0.52% | 87,200 |
| Jan 7, 2026 | 3.82 | 3.85 | 3.70 | 3.85 | 3.85 | -1.03% | 278,941 |
| Jan 6, 2026 | 3.95 | 4.01 | 3.69 | 3.89 | 3.89 | -1.52% | 181,400 |
| Jan 5, 2026 | 3.83 | 3.95 | 3.70 | 3.95 | 3.95 | -0.50% | 187,400 |
| Jan 2, 2026 | 3.82 | 3.97 | 3.82 | 3.97 | 3.97 | 2.06% | 74,200 |
| Dec 31, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | -0.77% | 23,000 |
| Dec 30, 2025 | 3.93 | 3.98 | 3.80 | 3.92 | 3.92 | -2.00% | 149,200 |
| Dec 29, 2025 | 4.08 | 4.09 | 3.97 | 4.00 | 4.00 | -1.96% | 181,937 |
| Dec 24, 2025 | 3.97 | 4.23 | 3.93 | 4.08 | 4.08 | -0.49% | 1,482,718 |
| Dec 23, 2025 | 4.02 | 4.10 | 3.95 | 4.10 | 4.10 | -0.97% | 88,509 |
| Dec 22, 2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | -4.39% | 82,100 |
| Dec 19, 2025 | 3.96 | 4.33 | 3.95 | 4.33 | 4.33 | 6.13% | 134,200 |
| Dec 18, 2025 | 4.00 | 4.08 | 3.95 | 4.08 | 4.08 | 1.75% | 167,309 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -3.37% | 98,300 |
| Dec 16, 2025 | 4.06 | 4.15 | 4.01 | 4.15 | 4.15 | -1.66% | 224,911 |
| Dec 15, 2025 | 4.12 | 4.30 | 4.03 | 4.22 | 4.22 | -3.87% | 217,641 |
| Dec 12, 2025 | 4.11 | 4.39 | 4.05 | 4.39 | 4.39 | 4.52% | 168,309 |
| Dec 11, 2025 | 4.10 | 4.21 | 4.10 | 4.20 | 4.20 | -1.18% | 122,100 |
| Dec 10, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | -3.85% | 122,000 |
| Dec 9, 2025 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | -1.34% | 10,200 |
| Dec 8, 2025 | 4.43 | 4.48 | 4.16 | 4.48 | 4.48 | -1.32% | 160,600 |
| Dec 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 2,000 |
| Dec 4, 2025 | 4.41 | 4.54 | 4.40 | 4.54 | 4.54 | 0.89% | 15,300 |
| Dec 3, 2025 | 4.43 | 4.50 | 4.40 | 4.50 | 4.50 | - | 73,600 |
| Dec 2, 2025 | 4.43 | 4.52 | 4.43 | 4.50 | 4.50 | - | 274,500 |
| Dec 1, 2025 | 4.50 | 4.55 | 4.43 | 4.50 | 4.50 | -0.88% | 79,800 |
| Nov 28, 2025 | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | 1.57% | 14,600 |
| Nov 27, 2025 | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | -1.32% | 15,000 |
| Nov 26, 2025 | 4.47 | 4.53 | 4.43 | 4.53 | 4.53 | -0.44% | 35,347 |
| Nov 25, 2025 | 4.50 | 4.60 | 4.44 | 4.55 | 4.55 | - | 120,601 |
| Nov 24, 2025 | 4.50 | 4.58 | 4.50 | 4.55 | 4.55 | 0.44% | 6,600 |
| Nov 21, 2025 | 4.40 | 4.54 | 4.40 | 4.53 | 4.53 | 2.72% | 138,600 |
| Nov 20, 2025 | 4.42 | 4.44 | 4.40 | 4.41 | 4.41 | -0.23% | 45,600 |
| Nov 19, 2025 | 4.47 | 4.50 | 4.42 | 4.42 | 4.42 | -3.70% | 115,500 |
| Nov 18, 2025 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | -0.22% | 2,800 |
| Nov 17, 2025 | 4.46 | 4.61 | 4.45 | 4.60 | 4.60 | 0.22% | 723,641 |
| Nov 14, 2025 | 4.53 | 4.59 | 4.45 | 4.59 | 4.59 | 1.32% | 159,800 |
| Nov 13, 2025 | 4.49 | 4.55 | 4.47 | 4.53 | 4.53 | 0.67% | 65,800 |
| Nov 12, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | -2.17% | 32,447 |
| Nov 11, 2025 | 4.59 | 4.60 | 4.46 | 4.60 | 4.60 | 0.22% | 116,500 |
| Nov 10, 2025 | 4.50 | 4.59 | 4.43 | 4.59 | 4.59 | 2.00% | 61,509 |
| Nov 7, 2025 | 4.55 | 4.60 | 4.50 | 4.50 | 4.50 | -3.02% | 149,794 |
| Nov 6, 2025 | 4.58 | 4.64 | 4.52 | 4.64 | 4.64 | - | 51,100 |
| Nov 5, 2025 | 4.69 | 4.69 | 4.51 | 4.64 | 4.64 | -1.07% | 26,857 |
| Nov 4, 2025 | 4.63 | 4.69 | 4.55 | 4.69 | 4.69 | -0.64% | 23,200 |
| Nov 3, 2025 | 4.54 | 4.75 | 4.50 | 4.72 | 4.72 | 2.39% | 442,600 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.55 | 4.61 | 4.61 | -1.91% | 77,409 |
| Oct 30, 2025 | 4.63 | 4.70 | 4.54 | 4.70 | 4.70 | -1.47% | 116,000 |
| Oct 28, 2025 | 4.63 | 4.77 | 4.60 | 4.77 | 4.77 | 0.63% | 131,800 |
| Oct 27, 2025 | 4.63 | 4.85 | 4.50 | 4.74 | 4.74 | - | 190,918 |
| Oct 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Oct 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | - |
| Oct 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Oct 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | - |
| Oct 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.38% | - |
| Oct 15, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.13% | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Oct 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.27% | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.55 | 4.85 | 4.85 | -3.00% | 2,245,058 |