Skip to main content
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 202521.8021.8821.1821.3821.38-1.02%6,372,010
Oct 16, 202521.6421.9421.3221.6021.60-0.18%5,513,383
Oct 15, 202521.1021.7020.9821.6421.643.05%9,201,311
Oct 14, 202521.3021.7420.7021.0021.00-2.78%9,410,245
Oct 13, 202522.1022.1020.6421.6021.60-1.10%13,554,250
Oct 10, 202522.1822.1821.8021.8421.84-1.53%4,258,882
Oct 9, 202522.6022.6021.8422.1822.18-7,031,139
Oct 8, 202522.4022.4022.0622.1822.18-1.95%4,467,907
Oct 6, 202522.5822.6222.3022.6222.620.27%3,138,805
Oct 3, 202522.8023.0022.3622.5622.56-1.57%2,364,186
Oct 2, 202523.0023.2422.6422.9222.92-0.35%3,687,715
Sep 30, 202523.0023.0822.4023.0023.00-6,859,554
Sep 29, 202522.4823.3222.4823.0023.002.31%5,735,216
Sep 26, 202522.7822.9622.3622.4822.48-1.75%7,680,132
Sep 25, 202522.7623.3022.7622.8822.88-1.04%4,564,600
Sep 24, 202522.9423.2422.7423.1223.120.70%5,506,936
Sep 23, 202523.6023.7622.8422.9622.96-2.38%6,192,620
Sep 22, 202524.6624.6823.1823.5223.52-3.13%8,061,823
Sep 19, 202524.0224.3823.4824.2824.280.41%13,597,640
Sep 18, 202524.1024.9023.6624.1824.180.58%20,750,280
Sep 17, 202523.0024.3022.8024.0424.044.61%23,228,320
Sep 16, 202522.3023.0422.2022.9822.982.50%9,822,103
Sep 15, 202522.1622.5622.0422.4222.42-0.80%8,314,973
Sep 12, 202522.6822.8822.4222.6022.60-0.35%6,925,948
Sep 11, 202522.5222.8822.1622.6822.680.62%7,738,859
Sep 10, 202522.2422.6621.9622.5422.540.99%10,118,490
Sep 9, 202522.3022.4021.8622.3222.320.63%8,482,200
Sep 8, 202522.1822.3021.8422.1822.180.45%9,706,253
Sep 5, 202521.6422.2421.5422.0822.082.22%10,919,700
Sep 4, 202521.6821.7821.3221.6021.60-0.37%6,384,400
Sep 3, 202521.5621.7421.5221.6821.680.28%9,108,609
Sep 2, 202522.0422.1821.2821.6221.62-2.70%8,594,422
Sep 1, 202522.0022.2621.7022.2222.221.28%10,485,250
Aug 29, 202521.3022.1821.2621.9421.941.76%12,191,870
Aug 28, 202521.4421.7221.1421.5621.560.56%8,538,000
Aug 27, 202521.8221.9821.1021.4421.44-1.83%11,021,060
Aug 26, 202521.4821.9821.2021.8421.842.34%11,983,440
Aug 25, 202521.0621.3620.9621.3421.342.79%9,753,610
Aug 22, 202520.8620.9420.4220.7620.76-7,677,421
Aug 21, 202521.4221.4820.3620.7620.76-3.08%22,278,000
Aug 20, 202521.0021.6220.6821.4221.421.42%17,171,800
Aug 19, 202520.4821.2820.4021.1221.127.43%35,967,350
Aug 18, 202519.7520.0219.5619.6619.66-0.20%10,084,610
Aug 15, 202519.7419.8119.3119.7019.700.05%10,747,030
Aug 14, 202520.0020.2219.5719.6919.69-1.55%14,670,630
Aug 13, 202520.0020.0419.6620.0020.001.32%10,350,530
Aug 12, 202519.5919.8919.4819.7419.740.77%7,556,350
Aug 11, 202519.9019.9019.4619.5919.59-1.41%10,876,060
Aug 8, 202519.7719.9519.7119.8719.870.51%8,785,414
Aug 7, 202519.7119.9119.5819.7719.770.41%7,305,200
Aug 6, 202520.0020.1419.6519.6919.69-1.20%9,513,042
Aug 5, 202519.6220.0419.6119.9319.930.81%9,278,400
Aug 4, 202519.2819.8319.2219.7719.771.70%10,900,340
Aug 1, 202519.7019.7219.3819.4419.44-1.32%12,068,370
Jul 31, 202520.3020.6019.6219.7019.70-2.23%16,860,830
Jul 30, 202520.3020.6520.0020.1520.15-0.49%21,307,320
Jul 29, 202520.3020.4019.8220.2520.25-0.49%25,734,380
Jul 28, 202522.8022.8020.2520.3520.35-10.94%37,650,730
Jul 25, 202522.4022.9522.3022.8522.851.11%7,231,040
Jul 24, 202522.4022.7022.2022.6022.600.89%9,897,012
Jul 23, 202521.8022.5021.6522.4022.402.75%10,896,170
Jul 22, 202522.1522.2021.3021.8021.80-1.58%11,109,380
Jul 21, 202522.2022.2521.7022.1522.15-9,986,750
Jul 18, 202521.9022.6021.9022.1522.151.61%8,080,137
Jul 17, 202521.9022.1021.6021.8021.80-9,136,799
Jul 16, 202521.3022.4021.2021.8021.803.32%15,291,140