HKSE - Delayed Quote HKD

TONGCHENGTRAVEL (0780.HK)

Compare
17.260
-0.120
(-0.69%)
At close: March 3 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202517.38017.88017.22017.26017.26010,949,629
Feb 28, 202517.90018.30017.14017.38017.38019,927,537
Feb 27, 202517.40018.04017.16017.96017.96019,605,107
Feb 26, 202517.36017.70017.26017.60017.60017,930,594
Feb 25, 202518.98018.98017.24017.30017.30022,436,408
Feb 24, 202518.12019.40018.10018.98018.98012,036,086
Feb 21, 202518.12018.56017.70018.46018.4608,870,787
Feb 20, 202518.28018.74017.82017.92017.9207,641,734
Feb 19, 202519.02019.06018.18018.28018.2808,659,268
Feb 18, 202519.24019.28018.36018.70018.70015,215,113
Feb 17, 202518.92019.58018.66019.00019.00013,040,171
Feb 14, 202518.58018.98018.22018.82018.82010,095,540
Feb 13, 202517.54018.78017.52018.14018.14015,990,415
Feb 12, 202517.84017.90017.18017.52017.52014,954,835
Feb 11, 202518.46018.56017.48017.60017.60012,440,145
Feb 10, 202518.22018.62017.88018.34018.3409,454,366
Feb 7, 202518.30018.80018.00018.16018.1609,175,805
Feb 6, 202518.54018.54017.88018.30018.3008,819,705
Feb 5, 202519.44019.90018.20018.46018.46013,766,008
Feb 4, 202518.80019.98018.80019.52019.5203,057,155
Feb 3, 202518.80019.40018.48019.28019.2805,048,470
Jan 28, 202519.50019.50019.50019.50019.500-
Jan 27, 202518.60018.90018.46018.76018.7608,220,961
Jan 24, 202517.80018.90017.80018.58018.5806,355,080
Jan 23, 202518.12018.44017.78017.94017.9406,218,369
Jan 22, 202518.62018.68017.96018.12018.1206,072,141
Jan 21, 202519.02019.06018.54018.62018.6206,618,688
Jan 20, 202518.30019.20018.30018.66018.6605,819,205
Jan 17, 202518.14018.48017.76018.26018.2605,606,079
Jan 16, 202518.12018.44017.98018.16018.1603,877,400
Jan 15, 202518.52018.78017.92018.00018.0005,988,330
Jan 14, 202517.86018.74017.78018.58018.5807,948,780
Jan 13, 202517.22017.86017.06017.78017.7807,613,085
Jan 10, 202518.40018.40017.60017.74017.7405,801,730
Jan 9, 202517.80018.24017.70017.90017.9004,844,296
Jan 8, 202518.30018.30017.64017.78017.7805,283,528
Jan 7, 202518.64018.64017.98018.24018.2404,648,899
Jan 6, 202517.70018.46017.70018.20018.2004,974,231
Jan 3, 202517.76017.96017.36017.58017.5807,682,782
Jan 2, 202518.20018.22017.64017.74017.7407,623,600
Dec 31, 202418.30018.30018.30018.30018.300-
Dec 30, 202419.12019.22018.02018.58018.58013,484,491
Dec 27, 202419.50019.66018.86019.32019.32010,458,600
Dec 24, 202419.48019.48019.48019.48019.480-
Dec 23, 202419.66019.94019.42019.52019.5203,462,676
Dec 20, 202419.80020.10019.32019.48019.4807,255,490
Dec 19, 202419.90020.10019.66019.90019.9008,706,289
Dec 18, 202420.20020.90020.10020.30020.3007,002,342
Dec 17, 202419.20020.35019.20020.05020.05015,775,757
Dec 16, 202419.28019.68019.10019.32019.32010,585,733
Dec 13, 202419.66019.88019.24019.28019.28011,467,822
Dec 12, 202419.26020.70018.94020.05020.05017,073,900
Dec 11, 202419.82019.82018.88018.94018.94011,816,421
Dec 10, 202419.92020.70019.70019.80019.80023,410,246
Dec 9, 202418.30019.60018.06019.48019.48013,356,905
Dec 6, 202417.94018.52017.80018.38018.38022,754,003
Dec 5, 202418.30018.48017.70017.94017.94011,573,881
Dec 4, 202419.00019.22018.36018.64018.64012,044,249
Dec 3, 202418.72019.20018.68019.00019.0006,512,932
Dec 2, 202418.54019.14018.42018.74018.7409,317,600
Nov 29, 202418.92019.36018.66018.98018.9809,325,157
Nov 28, 202419.36019.60018.72018.92018.9207,875,664
Nov 27, 202418.54019.60018.34019.36019.3609,238,380
Nov 26, 202418.98019.02018.42018.72018.7209,637,476
Nov 25, 202418.38019.10018.18018.94018.94021,234,711
Nov 22, 202418.12018.88018.06018.14018.14010,125,010
Nov 21, 202418.58019.02018.00018.04018.04012,394,399
Nov 20, 202417.82019.00017.64018.32018.32016,515,043
Nov 19, 202417.32018.10017.32017.70017.7007,873,570
Nov 18, 202417.00017.84016.94017.32017.32010,031,891
Nov 15, 202417.12017.34016.70016.88016.8808,985,771
Nov 14, 202417.52017.60017.02017.12017.1209,708,875
Nov 13, 202418.00018.22017.28017.52017.52014,748,770
Nov 12, 202418.80019.06018.14018.26018.2607,111,140
Nov 11, 202418.00019.40018.00018.98018.98010,228,674
Nov 8, 202419.70020.20019.22019.68019.6808,173,226
Nov 7, 202418.22019.78018.02019.70019.70011,428,800
Nov 6, 202418.64018.88018.18018.76018.7606,928,700
Nov 5, 202417.96018.96017.70018.92018.9209,008,283
Nov 4, 202417.50018.26017.50018.10018.1004,817,636
Nov 1, 202417.56017.80017.36017.50017.5005,866,427
Oct 31, 202417.66018.04017.56017.56017.5604,107,833
Oct 30, 202418.06018.36017.50017.76017.7609,266,882
Oct 29, 202418.04018.72017.94018.16018.1609,745,200
Oct 28, 202418.08018.52017.78018.02018.02011,235,895
Oct 25, 202417.68018.54017.68018.08018.0806,536,000
Oct 24, 202418.70018.94017.92018.02018.02010,466,744
Oct 23, 202417.82018.96017.62018.76018.76017,489,247
Oct 22, 202417.76018.36017.34018.02018.02018,415,768
Oct 21, 202417.32018.20017.24017.70017.7009,491,460
Oct 18, 202416.70018.16016.70017.86017.86010,280,873
Oct 17, 202416.84017.58016.56016.70016.7008,463,992
Oct 16, 202416.68017.42016.32017.02017.02011,249,474
Oct 15, 202417.76018.16016.52016.76016.7609,591,550
Oct 14, 202417.72018.02017.08017.92017.92018,689,010
Oct 10, 202417.60018.58017.30017.92017.92017,919,646
Oct 9, 202417.78018.30016.52017.30017.30023,376,458
Oct 8, 202420.20020.20017.04017.60017.60037,991,859
Oct 7, 202420.50021.50020.10020.85020.85013,360,531
Oct 4, 202419.80020.65019.34020.35020.35016,012,239
Oct 3, 202420.50020.85019.40019.92019.92015,070,460
Oct 2, 202420.05021.00020.05020.90020.90013,680,188
Sep 30, 202420.40020.90019.50019.96019.96039,717,539
Sep 27, 202417.60019.58017.26019.26019.26045,457,525
Sep 26, 202415.60017.48015.38016.82016.82034,199,193
Sep 25, 202416.08016.22015.36015.38015.38018,376,705
Sep 24, 202414.50015.46014.14015.36015.36012,256,800
Sep 23, 202414.76014.84014.36014.42014.4209,158,400
Sep 20, 202414.30015.04014.20014.78014.7809,247,528
Sep 19, 202413.86014.56013.74014.46014.4609,895,391
Sep 17, 202414.18014.24013.94013.94013.9403,280,800
Sep 16, 202414.36014.36013.96014.18014.1806,343,912
Sep 13, 202414.44014.76014.12014.20014.2007,607,861
Sep 12, 202414.64014.90014.42014.50014.5003,864,000
Sep 11, 202414.96015.12014.48014.64014.6404,286,800
Sep 10, 202415.08015.22014.72015.12015.1207,795,496
Sep 9, 202415.50015.66015.06015.08015.08017,983,226
Sep 5, 202415.08015.58014.94015.50015.50010,070,124
Sep 4, 202414.90015.28014.82015.06015.0609,513,160
Sep 3, 202414.64015.40014.64015.02015.0209,815,914
Sep 2, 202414.56014.68014.34014.64014.6408,645,888
Aug 30, 202414.48014.84014.34014.56014.56018,568,784
Aug 29, 202414.04014.40013.80014.30014.3007,221,312
Aug 28, 202414.42014.44014.10014.12014.1208,086,260
Aug 27, 202413.48014.44013.38014.40014.40013,987,310
Aug 26, 202413.34013.86013.34013.58013.5807,356,220
Aug 23, 202413.28013.68013.08013.38013.3807,366,724
Aug 22, 202413.90013.92012.96013.38013.38013,920,254
Aug 21, 202413.14014.48013.14013.90013.90020,459,489
Aug 20, 202413.12013.24012.62013.12013.12010,432,863
Aug 19, 202412.70013.20012.70013.04013.0407,851,600
Aug 16, 202412.90012.90012.42012.70012.7008,180,627
Aug 15, 202412.74012.88012.38012.70012.7009,954,229
Aug 14, 202413.26013.26012.74012.84012.84012,100,568
Aug 13, 202413.40013.54012.68013.26013.26012,534,595
Aug 12, 202413.34013.58013.08013.40013.4003,414,360
Aug 9, 202413.54013.80013.24013.34013.3406,239,645
Aug 8, 202413.80013.80013.16013.28013.2809,857,060
Aug 7, 202413.34014.04013.34013.98013.98011,752,764
Aug 6, 202413.46013.64013.14013.32013.3209,127,372
Aug 5, 202413.00013.42012.70013.28013.2807,306,000
Aug 2, 202413.00013.04012.62012.92012.9205,219,681
Aug 1, 202413.62013.90013.06013.10013.1006,685,822
Jul 31, 202413.28013.78013.28013.62013.6207,660,954
Jul 30, 202413.48013.50013.20013.28013.2804,323,630
Jul 29, 202414.10014.10013.48013.48013.4805,134,352
Jul 26, 202413.30013.66013.24013.62013.6206,776,716
Jul 25, 202413.62013.64013.22013.30013.3006,999,572
Jul 24, 202413.74013.90013.62013.68013.6806,764,228
Jul 23, 202414.10014.10013.60013.76013.7607,258,200
Jul 22, 202413.98014.08013.60013.98013.98010,323,531
Jul 19, 202414.30014.44013.62013.76013.76012,059,449
Jul 18, 202414.90014.90014.52014.64014.6405,927,193
Jul 17, 202415.20015.20014.74014.90014.9003,711,480
Jul 16, 202414.96015.00014.62014.96014.9608,328,611
Jul 15, 202415.46015.50014.86015.00015.0005,098,579
Jul 12, 202415.62015.82015.24015.40015.4008,114,800
Jul 11, 202415.00015.58014.84015.50015.50013,698,579
Jul 10, 202414.92015.24014.84014.96014.9608,623,534
Jul 9, 202414.90014.90014.22014.80014.80011,863,074
Jul 8, 202415.42015.44014.78014.84014.8404,654,538
Jul 5, 202415.52015.68015.22015.42015.4204,885,858
Jul 4, 202415.44015.68015.30015.52015.5202,399,780
Jul 3, 202415.32015.62015.12015.42015.4203,682,691
Jul 2, 202415.54015.78015.02015.32015.3206,452,953
Jun 28, 2024 0.150 Dividend
Jun 28, 202415.50015.96015.44015.54015.5408,178,713
Jun 27, 202416.30016.30015.88015.92015.7704,839,068
Jun 26, 202416.16016.34015.74016.04015.8895,397,314
Jun 25, 202416.14016.48015.78016.16016.0088,868,695
Jun 24, 202415.46016.06015.28015.96015.8109,726,544
Jun 21, 202415.74015.80015.26015.46015.31417,331,338
Jun 20, 202416.24016.34015.74015.88015.7307,106,019
Jun 19, 202416.14016.42016.10016.42016.2655,435,555
Jun 18, 202416.50016.66016.14016.26016.1076,420,630
Jun 17, 202416.78016.78016.22016.48016.3256,542,190
Jun 14, 202416.84017.08016.56016.72016.56220,097,719
Jun 13, 202416.92017.16016.80017.08016.9197,731,754
Jun 12, 202417.30017.50016.82016.92016.7617,578,099
Jun 11, 202417.36017.82017.10017.48017.3157,472,613
Jun 7, 202417.58017.66017.40017.56017.39513,071,011
Jun 6, 202418.02018.14017.58017.78017.6127,764,844
Jun 5, 202417.94018.10017.78017.86017.6924,083,584
Jun 4, 202417.84018.14017.40017.94017.7713,620,696
Jun 3, 202418.26018.38017.84017.84017.6726,436,603
May 31, 202418.20018.40017.72017.86017.69215,955,154
May 30, 202417.54018.10017.54017.90017.73111,420,799
May 29, 202417.70017.90017.36017.54017.37514,289,427
May 28, 202418.06018.44017.74017.86017.69210,992,000
May 27, 202417.78018.34017.62018.20018.02913,561,945
May 24, 202417.90018.16017.56017.60017.43413,772,200
May 23, 202418.30018.32017.28017.90017.73120,193,014
May 22, 202420.90020.90018.28018.48018.30636,826,664
May 21, 202421.80022.20021.05021.20021.00012,332,522
May 20, 202421.65022.25021.60021.80021.5957,282,920
May 17, 202421.30021.75021.10021.30021.0999,405,909
May 16, 202422.20022.50021.10021.30021.09914,095,022
May 14, 202422.50022.50021.55022.10021.89210,919,318
May 13, 202420.75022.35020.75022.30022.09010,162,072
May 10, 202421.00021.30020.60020.90020.7038,687,404
May 9, 202421.15021.25020.70021.00020.8026,286,451
May 8, 202422.00022.00020.70021.25021.0505,301,676
May 7, 202421.85022.10021.60021.65021.4465,465,900
May 6, 202421.35021.95020.85021.85021.6447,519,391
May 3, 202422.00022.00020.60021.10020.9016,702,214
May 2, 202420.55020.90020.20020.65020.4557,540,801
Apr 30, 202420.65021.00020.55020.75020.5548,538,129
Apr 29, 202422.10022.15020.50020.65020.45513,077,628
Apr 26, 202421.60022.30021.55022.20021.9915,093,188
Apr 25, 202422.00022.00021.30021.65021.4465,136,487
Apr 24, 202422.00022.30021.40021.75021.5458,282,785
Apr 23, 202422.20022.50021.80022.00021.7935,046,407
Apr 22, 202422.25022.35021.20021.80021.5955,498,040
Apr 19, 202421.70021.85021.10021.65021.44613,782,204
Apr 18, 202421.90022.25021.80021.90021.6947,508,800
Apr 17, 202421.80022.35021.80022.05021.8425,738,869
Apr 16, 202422.25022.45021.80022.10021.89210,781,076
Apr 15, 202421.45022.55021.45022.25022.04012,403,014
Apr 12, 202421.50022.15021.35022.10021.89211,562,840
Apr 11, 202421.45021.50020.95021.35021.1496,822,995
Apr 10, 202421.35021.60020.85021.45021.2485,981,881
Apr 9, 202420.60021.30020.50021.10020.9016,045,793
Apr 8, 202420.80021.15020.40020.55020.3567,140,547
Apr 5, 202421.20021.40020.75020.80020.6044,210,781
Apr 3, 202421.05021.35020.75021.10020.9017,837,784
Apr 2, 202421.00021.40020.85021.05020.85214,249,259
Mar 28, 202420.00020.95019.90020.65020.45515,010,702
Mar 27, 202419.90020.15019.70019.86019.6736,089,542
Mar 26, 202419.92020.05019.64019.88019.6938,808,393
Mar 25, 202420.15020.25020.10020.15019.96017,878,985
Mar 22, 202419.96019.96019.52019.84019.65312,713,846
Mar 21, 202419.90019.96019.20019.38019.1976,610,970
Mar 20, 202418.66019.78018.14019.48019.29612,025,742
Mar 19, 202419.40019.40018.34018.78018.6039,659,150
Mar 18, 202419.58019.58018.72019.20019.01910,866,900
Mar 15, 202419.78019.82019.40019.72019.5346,061,159
Mar 14, 202419.66019.88019.52019.88019.6938,140,387
Mar 13, 202419.72019.84019.42019.70019.5147,379,446
Mar 12, 202419.84019.88019.20019.72019.5346,986,540
Mar 11, 202419.48019.82019.42019.68019.4952,898,305
Mar 8, 202419.12019.60019.12019.46019.2774,415,029
Mar 7, 202419.00019.32018.94019.12018.9405,094,460
Mar 6, 202419.34019.52018.94019.16018.9795,731,084
Mar 5, 202419.12019.74018.94019.34019.15810,838,175
Mar 4, 202419.52019.66018.68019.58019.39633,950,060

Related Tickers

9961.HK Trip.com Group Limited
450.600
+3.21%
 
TBOTEK.NS TBO TEK LIMITED
1,196.05
-0.40%
 
WJL.AX WEBJET GRP FPO [WJL]
0.6800
-4.90%
 
TRPCF Trip.com Group Limited
69.75
0.00%
 
HLO.AX Helloworld Travel Limited
1.7300
-1.14%
 
WEB.AX Web Travel Group Limited
4.9400
-1.98%
 
GBTG Global Business Travel Group, Inc.
8.52
+2.53%
 
TCOM Trip.com Group Limited
57.81
+1.99%
 
MMYT MakeMyTrip Limited
94.54
-1.79%