Tongcheng Travel Holdings Limited 0780
HKEX · Hong Kong SAR China · Consumer Services
HKD 10.11+0.01 (+0.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.11 | +0.10% | HKD 10.10 | HKD 10.13 | HKD 9.94 | 6.98M |
| 2026-09-29 | HKD 10.10 | -0.79% | HKD 10.29 | HKD 10.29 | HKD 10.02 | 7.85M |
| 2026-09-28 | HKD 10.18 | -0.20% | HKD 10.19 | HKD 10.31 | HKD 10.05 | 9.47M |
| 2026-09-25 | HKD 10.20 | -0.97% | HKD 10.02 | HKD 10.21 | HKD 9.97 | 5.20M |
| 2026-09-24 | HKD 10.30 | -2.18% | HKD 10.50 | HKD 10.50 | HKD 10.20 | 4.70M |
| 2026-09-23 | HKD 10.53 | +0.96% | HKD 10.30 | HKD 10.53 | HKD 10.30 | 5.79M |
| 2026-09-22 | HKD 10.43 | -0.29% | HKD 10.62 | HKD 10.62 | HKD 10.29 | 11.63M |
| 2026-09-21 | HKD 10.46 | -3.33% | HKD 10.48 | HKD 10.63 | HKD 10.05 | 9.16M |
| 2026-09-18 | HKD 10.82 | +2.75% | HKD 10.55 | HKD 10.83 | HKD 10.55 | 15.89M |
| 2026-09-17 | HKD 10.53 | -1.03% | HKD 10.52 | HKD 10.60 | HKD 10.37 | 7.04M |
| 2026-09-16 | HKD 10.64 | +1.33% | HKD 10.44 | HKD 10.66 | HKD 10.25 | 11.55M |
| 2026-09-15 | HKD 10.50 | -2.69% | HKD 10.59 | HKD 10.74 | HKD 10.43 | 7.77M |
| 2026-09-14 | HKD 10.79 | +2.08% | HKD 10.60 | HKD 10.80 | HKD 10.43 | 9.41M |
| 2026-09-11 | HKD 10.57 | -2.22% | HKD 10.67 | HKD 10.75 | HKD 10.53 | 10.42M |
| 2026-09-10 | HKD 10.81 | -2.35% | HKD 10.98 | HKD 11.03 | HKD 10.74 | 19.15M |
| 2026-09-09 | HKD 11.07 | -3.82% | HKD 11.49 | HKD 11.49 | HKD 10.91 | 17.16M |
| 2026-09-08 | HKD 11.51 | +0.79% | HKD 11.42 | HKD 11.52 | HKD 11.29 | 7.30M |
| 2026-09-07 | HKD 11.42 | -4.99% | HKD 11.70 | HKD 11.71 | HKD 11.35 | 20.68M |
| 2026-09-04 | HKD 12.02 | +6.84% | HKD 11.40 | HKD 12.02 | HKD 11.27 | 84.97M |
| 2026-09-03 | HKD 11.25 | -4.50% | HKD 11.76 | HKD 11.86 | HKD 11.20 | 27.73M |
| 2026-09-02 | HKD 11.78 | 0.00% | HKD 11.84 | HKD 11.84 | HKD 11.53 | 16.20M |
| 2026-09-01 | HKD 11.78 | -2.24% | HKD 12.12 | HKD 12.12 | HKD 11.74 | 21.44M |
| 2026-08-31 | HKD 12.05 | -0.66% | HKD 12.14 | HKD 12.21 | HKD 11.81 | 25.11M |
| 2026-08-28 | HKD 12.13 | +2.28% | HKD 11.99 | HKD 12.19 | HKD 11.73 | 16.82M |
| 2026-08-27 | HKD 11.86 | -2.15% | HKD 12.12 | HKD 12.20 | HKD 11.75 | 22.09M |
| 2026-08-26 | HKD 12.12 | -0.82% | HKD 12.22 | HKD 12.46 | HKD 12.03 | 18.02M |
| 2026-08-25 | HKD 12.22 | -6.72% | HKD 13.10 | HKD 13.28 | HKD 12.17 | 41.85M |
| 2026-08-24 | HKD 13.10 | -1.87% | HKD 13.20 | HKD 13.28 | HKD 12.71 | 20.96M |
| 2026-08-21 | HKD 13.35 | 0.00% | HKD 13.35 | HKD 13.57 | HKD 13.13 | 14.41M |
| 2026-08-20 | HKD 13.35 | -1.48% | HKD 13.82 | HKD 13.82 | HKD 13.34 | 10.73M |
| 2026-08-19 | HKD 13.55 | +0.59% | HKD 13.47 | HKD 13.61 | HKD 13.27 | 13.58M |
| 2026-08-18 | HKD 13.47 | -0.22% | HKD 13.51 | HKD 13.54 | HKD 13.24 | 6.76M |
| 2026-08-17 | HKD 13.50 | +0.97% | HKD 13.48 | HKD 13.57 | HKD 13.40 | 7.80M |
| 2026-08-14 | HKD 13.37 | -0.89% | HKD 13.48 | HKD 13.48 | HKD 13.24 | 18.06M |
| 2026-08-13 | HKD 13.49 | -1.17% | HKD 13.65 | HKD 13.65 | HKD 13.35 | 7.71M |
| 2026-08-12 | HKD 13.65 | -0.36% | HKD 13.62 | HKD 13.70 | HKD 13.48 | 7.84M |
| 2026-08-11 | HKD 13.70 | -2.14% | HKD 14.00 | HKD 14.12 | HKD 13.61 | 6.48M |
| 2026-08-10 | HKD 14.00 | +1.74% | HKD 13.76 | HKD 14.11 | HKD 13.76 | 7.00M |
| 2026-08-07 | HKD 13.76 | -0.58% | HKD 13.78 | HKD 13.94 | HKD 13.59 | 9.55M |
| 2026-08-06 | HKD 13.84 | -2.40% | HKD 14.00 | HKD 14.18 | HKD 13.78 | 5.95M |
| 2026-08-05 | HKD 14.18 | +0.57% | HKD 14.00 | HKD 14.31 | HKD 14.00 | 6.81M |
| 2026-08-04 | HKD 14.10 | -1.05% | HKD 14.25 | HKD 14.41 | HKD 13.98 | 5.69M |
| 2026-08-03 | HKD 14.25 | -0.21% | HKD 14.28 | HKD 14.49 | HKD 14.08 | 6.22M |
| 2026-07-31 | HKD 14.28 | -0.56% | HKD 14.21 | HKD 14.44 | HKD 13.85 | 9.45M |
| 2026-07-30 | HKD 14.36 | -0.35% | HKD 14.41 | HKD 14.57 | HKD 14.24 | 7.57M |
| 2026-07-29 | HKD 14.41 | +4.34% | HKD 13.81 | HKD 14.47 | HKD 13.81 | 11.89M |
| 2026-07-28 | HKD 13.81 | +2.37% | HKD 13.49 | HKD 13.85 | HKD 13.49 | 12.85M |
| 2026-07-27 | HKD 13.49 | +2.43% | HKD 13.33 | HKD 13.82 | HKD 13.18 | 13.10M |
| 2026-07-24 | HKD 13.17 | -0.08% | HKD 13.16 | HKD 13.24 | HKD 12.89 | 13.52M |
| 2026-07-23 | HKD 13.18 | +2.17% | HKD 12.96 | HKD 13.26 | HKD 12.72 | 11.96M |
| 2026-07-22 | HKD 12.90 | -1.98% | HKD 13.03 | HKD 13.15 | HKD 12.73 | 10.80M |
| 2026-07-21 | HKD 13.16 | +0.53% | HKD 12.96 | HKD 13.22 | HKD 12.90 | 8.78M |
| 2026-07-20 | HKD 13.09 | +3.31% | HKD 12.95 | HKD 13.14 | HKD 12.65 | 12.99M |
| 2026-07-17 | HKD 12.67 | -2.39% | HKD 12.83 | HKD 13.13 | HKD 12.40 | 11.61M |
| 2026-07-16 | HKD 12.98 | +6.66% | HKD 12.17 | HKD 12.99 | HKD 12.07 | 19.39M |
| 2026-07-15 | HKD 12.17 | -2.09% | HKD 12.28 | HKD 12.39 | HKD 11.94 | 14.63M |
| 2026-07-14 | HKD 12.43 | +2.05% | HKD 12.18 | HKD 12.43 | HKD 11.80 | 37.58M |
| 2026-07-13 | HKD 12.18 | -2.64% | HKD 12.51 | HKD 12.63 | HKD 12.06 | 16.91M |
| 2026-07-10 | HKD 12.51 | 0.00% | HKD 12.48 | HKD 12.78 | HKD 12.33 | 13.65M |
| 2026-07-09 | HKD 12.51 | -3.84% | HKD 12.80 | HKD 13.00 | HKD 12.34 | 17.19M |
| 2026-07-08 | HKD 13.01 | +5.86% | HKD 12.29 | HKD 13.05 | HKD 12.28 | 17.97M |
| 2026-07-07 | HKD 12.29 | -0.89% | HKD 12.33 | HKD 12.46 | HKD 12.13 | 11.19M |
| 2026-07-06 | HKD 12.40 | +2.90% | HKD 12.18 | HKD 12.43 | HKD 11.83 | 14.01M |
| 2026-07-03 | HKD 12.05 | -0.17% | HKD 12.19 | HKD 12.39 | HKD 12.03 | 10.68M |
| 2026-07-02 | HKD 12.07 | +0.67% | HKD 12.16 | HKD 12.32 | HKD 11.92 | 12.55M |
| 2026-06-30 | HKD 11.99 | -6.25% | HKD 12.54 | HKD 12.57 | HKD 11.67 | 24.92M |
| 2026-06-29 | HKD 12.79 | +4.24% | HKD 12.50 | HKD 12.93 | HKD 12.35 | 16.07M |
| 2026-06-26 | HKD 12.27 | -3.54% | HKD 12.70 | HKD 12.70 | HKD 12.10 | 22.69M |
| 2026-06-25 | HKD 12.72 | -2.68% | HKD 13.30 | HKD 13.30 | HKD 12.27 | 22.58M |
| 2026-06-24 | HKD 13.07 | -2.10% | HKD 13.40 | HKD 13.51 | HKD 12.98 | 9.41M |
| 2026-06-23 | HKD 13.35 | +1.75% | HKD 13.10 | HKD 13.47 | HKD 12.95 | 9.95M |
| 2026-06-22 | HKD 13.12 | -2.67% | HKD 13.30 | HKD 13.36 | HKD 13.00 | 16.63M |
| 2026-06-18 | HKD 13.48 | -1.39% | HKD 13.56 | HKD 13.65 | HKD 13.28 | 12.64M |
| 2026-06-17 | HKD 13.67 | -1.87% | HKD 13.93 | HKD 14.10 | HKD 13.59 | 9.43M |
| 2026-06-16 | HKD 13.93 | -2.11% | HKD 14.23 | HKD 14.26 | HKD 13.84 | 6.38M |
| 2026-06-15 | HKD 14.23 | +0.21% | HKD 14.29 | HKD 14.48 | HKD 14.15 | 9.58M |
| 2026-06-12 | HKD 14.20 | +0.85% | HKD 14.09 | HKD 14.20 | HKD 13.76 | 18.04M |
| 2026-06-11 | HKD 14.08 | -1.40% | HKD 14.24 | HKD 14.38 | HKD 13.90 | 8.00M |
| 2026-06-10 | HKD 14.28 | +1.56% | HKD 14.11 | HKD 14.35 | HKD 13.92 | 12.63M |
| 2026-06-09 | HKD 14.06 | +0.29% | HKD 13.93 | HKD 14.30 | HKD 13.88 | 11.02M |
| 2026-06-08 | HKD 14.02 | +0.86% | HKD 13.85 | HKD 14.20 | HKD 13.59 | 21.70M |
| 2026-06-05 | HKD 13.90 | -0.79% | HKD 14.06 | HKD 14.07 | HKD 13.78 | 15.42M |
| 2026-06-04 | HKD 14.01 | -1.20% | HKD 14.18 | HKD 14.29 | HKD 13.92 | 7.06M |
| 2026-06-03 | HKD 14.18 | -4.96% | HKD 14.86 | HKD 14.87 | HKD 14.08 | 13.86M |
| 2026-06-02 | HKD 14.92 | +1.98% | HKD 14.48 | HKD 14.97 | HKD 14.45 | 22.50M |
| 2026-06-01 | HKD 14.63 | +3.32% | HKD 13.88 | HKD 14.65 | HKD 13.81 | 14.68M |
| 2026-05-29 | HKD 14.16 | -1.46% | HKD 14.55 | HKD 14.56 | HKD 14.10 | 14.29M |
| 2026-05-28 | HKD 14.37 | -2.44% | HKD 14.73 | HKD 14.75 | HKD 14.18 | 11.83M |
| 2026-05-27 | HKD 14.73 | -3.03% | HKD 15.30 | HKD 15.30 | HKD 14.62 | 11.73M |
| 2026-05-26 | HKD 15.19 | +2.01% | HKD 14.89 | HKD 15.52 | HKD 14.80 | 17.37M |