UK markets closed

Tongcheng Travel Holdings Limited (0780.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.540-0.230 (-1.46%)
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202415.50015.96015.44015.54015.5408,178,713
28 Jun 20240.15 Dividend
27 Jun 202416.30016.30015.88015.92015.7704,839,068
26 Jun 202416.16016.34015.74016.04015.8895,397,314
25 Jun 202416.14016.48015.78016.16016.0088,868,695
24 Jun 202415.46016.06015.28015.96015.8109,726,544
21 Jun 202415.74015.80015.26015.46015.31417,331,338
20 Jun 202416.24016.34015.74015.88015.7307,106,019
19 Jun 202416.14016.42016.10016.42016.2655,435,555
18 Jun 202416.50016.66016.14016.26016.1076,420,630
17 Jun 202416.78016.78016.22016.48016.3256,542,190
14 Jun 202416.84017.08016.56016.72016.56220,097,719
13 Jun 202416.92017.16016.80017.08016.9197,731,754
12 Jun 202417.30017.50016.82016.92016.7617,578,099
11 Jun 202417.36017.82017.10017.48017.3157,472,613
07 Jun 202417.58017.66017.40017.56017.39513,071,011
06 Jun 202418.02018.14017.58017.78017.6127,764,844
05 Jun 202417.94018.10017.78017.86017.6924,083,584
04 Jun 202417.84018.14017.40017.94017.7713,620,696
03 Jun 202418.26018.38017.84017.84017.6726,436,603
31 May 202418.20018.40017.72017.86017.69215,955,154
30 May 202417.54018.10017.54017.90017.73111,420,799
29 May 202417.70017.90017.36017.54017.37514,289,427
28 May 202418.06018.44017.74017.86017.69210,992,000
27 May 202417.78018.34017.62018.20018.02913,561,945
24 May 202417.90018.16017.56017.60017.43413,772,200
23 May 202418.30018.32017.28017.90017.73120,193,014
22 May 202420.90020.90018.28018.48018.30636,826,664
21 May 202421.80022.20021.05021.20021.00012,332,522
20 May 202421.65022.25021.60021.80021.5957,282,920
17 May 202421.30021.75021.10021.30021.0999,405,909
16 May 202422.20022.50021.10021.30021.09914,095,022
14 May 202422.50022.50021.55022.10021.89210,919,318
13 May 202420.75022.35020.75022.30022.09010,162,072
10 May 202421.00021.30020.60020.90020.7038,687,404
09 May 202421.15021.25020.70021.00020.8026,286,451
08 May 202422.00022.00020.70021.25021.0505,301,676
07 May 202421.85022.10021.60021.65021.4465,465,900
06 May 202421.35021.95020.85021.85021.6447,519,391
03 May 202422.00022.00020.60021.10020.9016,702,214
02 May 202420.55020.90020.20020.65020.4557,540,801
30 Apr 202420.65021.00020.55020.75020.5548,538,129
29 Apr 202422.10022.15020.50020.65020.45513,077,628
26 Apr 202421.60022.30021.55022.20021.9915,093,188
25 Apr 202422.00022.00021.30021.65021.4465,136,487
24 Apr 202422.00022.30021.40021.75021.5458,282,785
23 Apr 202422.20022.50021.80022.00021.7935,046,407
22 Apr 202422.25022.35021.20021.80021.5955,498,040
19 Apr 202421.70021.85021.10021.65021.44613,782,204
18 Apr 202421.90022.25021.80021.90021.6947,508,800
17 Apr 202421.80022.35021.80022.05021.8425,738,869
16 Apr 202422.25022.45021.80022.10021.89210,781,076
15 Apr 202421.45022.55021.45022.25022.04012,403,014
12 Apr 202421.50022.15021.35022.10021.89211,562,840
11 Apr 202421.45021.50020.95021.35021.1496,822,995
10 Apr 202421.35021.60020.85021.45021.2485,981,881
09 Apr 202420.60021.30020.50021.10020.9016,045,793
08 Apr 202420.80021.15020.40020.55020.3567,140,547
05 Apr 202421.20021.40020.75020.80020.6044,210,781
03 Apr 202421.05021.35020.75021.10020.9017,837,784
02 Apr 202421.00021.40020.85021.05020.85214,249,259
28 Mar 202420.00020.95019.90020.65020.45515,010,702
27 Mar 202419.90020.15019.70019.86019.6736,089,542
26 Mar 202419.92020.05019.64019.88019.6938,808,393
25 Mar 202420.15020.25020.10020.15019.96017,878,985
22 Mar 202419.96019.96019.52019.84019.65312,713,846
21 Mar 202419.90019.96019.20019.38019.1976,610,970
20 Mar 202418.66019.78018.14019.48019.29612,025,742
19 Mar 202419.40019.40018.34018.78018.6039,659,150
18 Mar 202419.58019.58018.72019.20019.01910,866,900
15 Mar 202419.78019.82019.40019.72019.5346,061,159
14 Mar 202419.66019.88019.52019.88019.6938,140,387
13 Mar 202419.72019.84019.42019.70019.5147,379,446
12 Mar 202419.84019.88019.20019.72019.5346,986,540
11 Mar 202419.48019.82019.42019.68019.4952,898,305
08 Mar 202419.12019.60019.12019.46019.2774,415,029
07 Mar 202419.00019.32018.94019.12018.9405,094,460
06 Mar 202419.34019.52018.94019.16018.9795,731,084
05 Mar 202419.12019.74018.94019.34019.15810,838,175
04 Mar 202419.52019.66018.68019.58019.39633,950,060
01 Mar 202419.46019.90019.38019.58019.39657,810,029
29 Feb 202418.90019.94018.88019.76019.57414,964,478
28 Feb 202419.46019.46018.68019.12018.94016,043,734
27 Feb 202419.56019.80018.96019.60019.41513,203,174
26 Feb 202419.60019.90019.12019.62019.43510,359,838
23 Feb 202418.76019.66018.44019.60019.41514,014,639
22 Feb 202418.18018.84018.18018.76018.58311,385,871
21 Feb 202417.70018.32017.70018.18018.0098,775,057
20 Feb 202417.58017.86017.10017.78017.6124,912,199
19 Feb 202418.12018.12017.44017.58017.4149,358,437
16 Feb 202417.06017.56016.94017.50017.3355,288,625
15 Feb 202416.70017.20016.66017.10016.9394,879,049
14 Feb 202416.42016.88016.16016.82016.6621,533,343
09 Feb 202416.42016.42016.42016.42016.265-
08 Feb 202416.36016.76016.26016.44016.2853,881,680
07 Feb 202416.60016.90016.26016.36016.2065,075,633
06 Feb 202416.10016.58015.70016.56016.4045,363,600
05 Feb 202415.66015.96015.50015.70015.5522,229,473
02 Feb 202416.00016.36015.76015.88015.7303,607,042
01 Feb 202415.60016.24015.52015.76015.6124,455,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...