Skip to main content
Tongcheng Travel Holdings Limited (HKG:0780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.21
+0.72 (4.12%)
Apr 29, 2026, 4:08 PM HKT

Tongcheng Travel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6018.2617.6018.2118.214.12%10,894,488
Apr 28, 202617.2217.5917.2217.4917.49-0.68%5,760,749
Apr 27, 202618.3018.3017.5217.6117.61-3.51%10,472,480
Apr 24, 202618.3918.4417.9218.2518.25-0.76%6,014,153
Apr 23, 202618.7018.7618.3418.3918.39-2.70%4,887,148
Apr 22, 202618.9018.9618.4418.9018.90-0.21%6,329,999
Apr 21, 202618.8019.0918.6718.9418.940.53%4,432,779
Apr 20, 202619.0819.2418.7918.8418.84-0.21%6,853,200
Apr 17, 202619.0119.0318.5918.8818.88-1.62%5,131,343
Apr 16, 202618.4419.2418.4419.1919.194.07%6,270,864
Apr 15, 202618.4018.8818.3018.4418.440.88%7,287,253
Apr 14, 202618.4018.8018.2318.2818.280.05%4,812,989
Apr 13, 202618.6518.6518.1818.2718.27-2.09%3,802,451
Apr 10, 202618.4818.6818.2618.6618.662.36%5,653,097
Apr 9, 202619.0019.0018.1618.2318.23-4.55%8,489,155
Apr 8, 202619.2719.3518.7019.1019.102.19%9,170,059
Apr 2, 202618.3918.7118.1918.6918.690.59%6,259,670
Apr 1, 202618.2618.8318.0618.5818.583.22%8,021,392
Mar 31, 202618.1018.4717.6518.0018.00-1.37%8,036,566
Mar 30, 202618.4818.7218.1418.2518.25-2.04%7,140,890
Mar 27, 202618.4818.8818.2518.6318.631.03%5,704,580
Mar 26, 202619.1019.1318.2018.4418.44-2.95%7,062,875
Mar 25, 202618.7519.8918.7519.0019.001.33%11,801,480
Mar 24, 202618.7818.7818.2118.7518.750.81%7,577,498
Mar 23, 202619.1519.1518.3118.6018.60-4.17%6,290,836
Mar 20, 202619.4019.8819.2319.4119.41-0.31%4,789,230
Mar 19, 202619.7219.7619.3619.4719.47-2.31%5,940,275
Mar 18, 202619.4219.9519.3619.9319.932.52%5,062,820
Mar 17, 202619.3619.8519.2519.4419.440.62%4,000,800
Mar 16, 202619.3119.5219.2019.3219.32-0.26%4,681,994
Mar 13, 202619.9819.9819.2919.3719.37-3.05%7,427,609
Mar 12, 202620.0820.3819.8119.9819.98-1.38%6,236,916
Mar 11, 202619.8820.3619.8820.2620.261.91%7,733,380
Mar 10, 202620.0820.1419.5419.8819.880.96%7,844,800
Mar 9, 202619.6219.7318.9719.6919.69-0.05%6,841,679
Mar 6, 202619.0719.8019.0719.7019.703.30%10,317,240
Mar 5, 202619.3619.5918.9619.0719.07-0.88%7,877,351
Mar 4, 202619.0219.2818.5119.2419.240.26%13,671,100
Mar 3, 202620.1420.1619.1119.1919.19-4.72%13,645,980
Mar 2, 202620.5220.7819.9920.1420.14-2.52%13,557,037
Feb 27, 202620.5820.7820.2420.6620.660.49%12,689,219
Feb 26, 202621.2021.3020.4620.5620.56-2.19%15,219,640
Feb 25, 202622.1822.4020.8621.0221.02-4.97%24,716,830
Feb 24, 202621.9622.2021.3422.1222.12-0.09%10,423,120
Feb 23, 202622.1022.2821.9622.1422.141.75%4,265,744
Feb 20, 202622.4022.4021.5021.7621.76-2.86%4,654,000
Feb 16, 202621.8822.4021.7022.4022.402.38%2,502,799
Feb 13, 202621.9422.0621.5221.8821.88-0.73%9,290,103
Feb 12, 202622.0022.2821.8222.0422.04-0.99%5,798,130
Feb 11, 202622.3022.5021.7622.2622.260.36%6,872,407
Feb 10, 202622.8822.8822.0022.1822.18-2.46%9,016,000
Feb 9, 202622.6023.0822.4222.7422.741.07%5,708,903
Feb 6, 202622.5822.7622.0422.5022.50-1.14%8,239,880
Feb 5, 202622.0022.8221.9022.7622.762.06%9,561,967
Feb 4, 202623.5623.8022.2422.3022.30-5.67%12,694,010
Feb 3, 202623.1023.7023.0423.6423.642.07%7,606,370
Feb 2, 202623.4023.4022.8423.1623.16-0.34%6,242,387
Jan 30, 202623.2823.7823.1423.2423.24-0.94%4,962,783
Jan 29, 202622.7223.5022.6223.4623.462.09%7,689,657
Jan 28, 202623.2423.4822.7222.9822.98-2.30%7,018,046
Jan 27, 202623.4623.6423.2423.5223.520.17%5,072,179
Jan 26, 202623.2023.4822.8423.4823.480.95%3,762,130
Jan 23, 202623.1223.5623.1023.2623.26-0.34%5,049,806
Jan 22, 202623.5023.6223.0623.3423.34-1.10%5,878,939
Jan 21, 202622.9623.7422.6423.6023.603.87%14,276,590
Jan 20, 202622.7023.1622.5822.7222.72-0.53%9,053,500
Jan 19, 202622.0422.9421.9422.8422.842.70%12,824,200
Jan 16, 202622.4422.6822.0022.2422.24-1.07%14,823,480
Jan 15, 202623.8223.8221.4822.4822.48-8.24%41,664,160
Jan 14, 202625.3625.3624.2424.5024.50-3.24%12,526,370
Jan 13, 202625.2025.4224.7425.3225.320.32%12,462,200
Jan 12, 202623.6225.3023.6225.2425.245.61%16,278,407
Jan 9, 202623.9623.9623.3423.9023.90-0.42%5,852,225
Jan 8, 202623.9624.0223.4824.0024.000.17%7,702,371
Jan 7, 202623.6024.0223.1623.9623.960.34%11,923,441
Jan 6, 202622.7824.1822.7823.8823.885.11%20,409,955
Jan 5, 202622.9023.3022.5222.7222.72-1.56%8,883,865
Jan 2, 202622.6023.1022.3423.0823.082.85%2,552,538
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