Tongcheng Travel Holdings Limited - 0780.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.7	21.6	21.6	21.88	21.5	4.53M
November 06, 2025	21.34	21.82	21.82	21.92	21.08	5.9M
November 05, 2025	21	21.04	21.04	21.24	20.48	7.16M
November 04, 2025	21.42	21.16	21.16	21.52	21.04	4.94M
November 03, 2025	21.8	21.42	21.42	21.8	21.04	4.49M
October 31, 2025	21.12	21.4	21.4	21.46	20.9	4.66M
October 30, 2025	21.88	21.06	21.06	21.88	20.76	7.91M
October 28, 2025	22.24	21.38	21.38	22.24	21.3	4.58M
October 27, 2025	21.8	21.98	21.98	22.3	21.68	3.58M
October 24, 2025	21.4	21.76	21.76	21.78	21.4	4.18M
October 23, 2025	21.5	21.54	21.54	21.68	21.22	5.47M
October 22, 2025	21.76	21.68	21.68	21.94	21.5	3.71M
October 21, 2025	22.5	21.76	21.76	22.52	21.64	5.25M
October 20, 2025	21.44	21.88	21.88	22.02	21.44	5.6M
October 17, 2025	21.8	21.38	21.38	21.88	21.18	5.17M
October 16, 2025	21.64	21.6	21.6	21.94	21.32	5.51M
October 15, 2025	21.1	21.64	21.64	21.7	20.98	8.02M
October 14, 2025	21.3	21	21	21.74	20.7	9.42M
October 13, 2025	22.1	21.6	21.6	22.1	20.64	13.55M
October 10, 2025	22.18	21.84	21.84	22.18	21.8	4.27M
October 09, 2025	22.6	22.18	22.18	22.6	21.84	7.03M
October 08, 2025	22.4	22.18	22.18	22.4	22.06	4.47M
October 06, 2025	22.58	22.62	22.62	22.62	22.3	3.14M
October 03, 2025	22.8	22.56	22.56	23	22.36	2.38M
October 02, 2025	23	22.92	22.92	23.24	22.64	3.69M
September 30, 2025	23	23	23	23.08	22.4	6.91M
September 29, 2025	22.48	23	23	23.32	22.48	5.74M
September 26, 2025	22.78	22.48	22.48	22.96	22.36	7.7M
September 25, 2025	22.76	22.88	22.88	23.3	22.76	4.57M
September 24, 2025	22.94	23.12	23.12	23.24	22.74	5.51M
September 23, 2025	23.6	22.96	22.96	23.76	22.84	6.2M
September 22, 2025	24.66	23.52	23.52	24.68	23.18	8.07M
September 19, 2025	24.02	24.28	24.28	24.38	23.48	13.6M
September 18, 2025	24.1	24.18	24.18	24.9	23.66	20.75M
September 17, 2025	23	24.04	24.04	24.3	22.8	23.26M
September 16, 2025	22.3	22.98	22.98	23.04	22.2	9.84M
September 15, 2025	22.16	22.42	22.42	22.56	22.04	8.32M
September 12, 2025	22.68	22.6	22.6	22.88	22.42	6.27M
September 11, 2025	22.52	22.68	22.68	22.88	22.16	7.74M
September 10, 2025	22.24	22.54	22.54	22.66	21.96	9.48M
September 09, 2025	22.3	22.32	22.32	22.4	21.86	8.48M
September 08, 2025	22.18	22.18	22.18	22.3	21.84	9.71M
September 05, 2025	21.64	22.08	22.08	22.24	21.54	10.95M
September 04, 2025	21.68	21.6	21.6	21.78	21.32	6.39M
September 03, 2025	21.56	21.68	21.68	21.74	21.52	9.11M
September 02, 2025	22.04	21.62	21.62	22.18	21.28	8.59M
September 01, 2025	22	22.22	22.22	22.26	21.7	10.49M
August 29, 2025	21.3	21.94	21.94	22.18	21.26	12.2M
August 28, 2025	21.44	21.56	21.56	21.72	21.14	8.54M
August 27, 2025	21.82	21.44	21.44	21.98	21.1	11.03M
August 26, 2025	21.48	21.84	21.84	21.98	21.2	12.01M
August 25, 2025	21.06	21.34	21.34	21.36	20.96	9.75M
August 22, 2025	20.86	20.76	20.76	20.94	20.42	7.69M
August 21, 2025	21.42	20.76	20.76	21.48	20.36	22.28M
August 20, 2025	21	21.42	21.42	21.62	20.68	17.17M
August 19, 2025	20.48	21.12	21.12	21.28	20.4	35.99M
August 18, 2025	19.75	19.66	19.66	20.02	19.56	10.09M
August 15, 2025	19.74	19.7	19.7	19.81	19.31	10.75M
August 14, 2025	20	19.69	19.69	20.22	19.57	14.67M
August 13, 2025	20	20	20	20.04	19.66	10.35M

Tongcheng Travel Holdings Limited (0780.HK) HKSE