Tongcheng-Elong Holdings Ltd (0780.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -7.9% vs the 50-day and -37.2% vs the 200-day average, 61.1% below the 52-week high and +3.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Tongcheng-Elong Holdings Ltd trades 7.9% below its 50-day and 37.2% below its 200-day moving average. (as of 2026-10-30)

Tongcheng-Elong Holdings runs online travel booking services in China, letting users reserve hotels, book transport tickets and buy attraction tickets through its apps and websites. It also sells advertising space to travel partners and offers hotel management tools, plus offline agency services and management of some tourist sites.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0780.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	9.55	10.03	9.55	9.88	+2.97%	9,955,481
2026-10-29	9.82	9.82	9.57	9.60	-2.24%	5,928,358
2026-10-28	9.85	9.98	9.69	9.82	-1.31%	5,984,481
2026-10-27	10.26	10.34	9.90	9.95	-3.02%	6,127,932
2026-10-26	9.99	10.50	9.79	10.26	+2.50%	11,190,417
2026-10-23	9.84	10.05	9.64	10.01	+2.46%	13,226,223
2026-10-22	10.10	10.11	9.71	9.77	-2.88%	10,644,719
2026-10-21	10.20	10.23	9.96	10.06	-0.89%	7,117,790
2026-10-20	9.96	10.15	9.82	10.15	+1.91%	8,940,878
2026-10-16	9.94	10.07	9.89	9.96	+0.86%	7,751,319
2026-10-15	9.88	9.88	9.71	9.88	-0.15%	7,520,160
2026-10-14	9.80	9.91	9.58	9.89	+0.92%	10,206,161
2026-10-13	9.97	9.97	9.74	9.80	-1.71%	7,113,200
2026-10-12	10.13	10.20	9.92	9.97	-0.70%	4,547,774
2026-10-09	9.85	10.14	9.85	10.04	+1.98%	8,665,344
2026-10-08	9.90	9.96	9.80	9.85	+0.77%	7,431,845
2026-10-07	9.78	9.79	9.64	9.77	-0.10%	5,756,400
2026-10-06	9.94	10.06	9.72	9.78	-1.61%	3,864,520
2026-10-05	10.10	10.10	9.81	9.94	-0.90%	4,458,222
2026-10-02	10.10	10.10	9.69	10.03	-0.79%	6,851,356
2026-09-30	10.10	10.13	9.94	10.11	+0.10%	6,980,978
2026-09-29	10.29	10.29	10.02	10.10	-0.79%	7,852,247
2026-09-28	10.19	10.31	10.05	10.18	-0.20%	9,471,138
2026-09-25	10.02	10.21	9.97	10.20	-0.97%	5,204,479
2026-09-24	10.50	10.50	10.20	10.30	-2.18%	4,702,780
2026-09-23	10.30	10.53	10.30	10.53	+0.96%	5,791,878
2026-09-22	10.62	10.62	10.29	10.43	-0.29%	11,626,535
2026-09-21	10.48	10.63	10.05	10.46	-3.33%	9,156,321
2026-09-18	10.55	10.83	10.55	10.82	+2.75%	15,889,820
2026-09-17	10.52	10.60	10.37	10.53	-1.03%	7,041,559
2026-09-16	10.44	10.66	10.25	10.64	+1.33%	11,553,600
2026-09-15	10.59	10.74	10.43	10.50	-2.69%	7,774,737
2026-09-14	10.60	10.80	10.43	10.79	+2.08%	9,413,893
2026-09-11	10.67	10.75	10.53	10.57	-2.22%	10,423,401
2026-09-10	10.98	11.03	10.74	10.81	-2.35%	19,147,779
2026-09-09	11.49	11.49	10.91	11.07	-3.82%	17,156,262
2026-09-08	11.42	11.52	11.29	11.51	+0.79%	7,300,365
2026-09-07	11.70	11.71	11.35	11.42	-4.99%	20,683,740
2026-09-04	11.40	12.02	11.27	12.02	+6.84%	84,968,484
2026-09-03	11.76	11.86	11.20	11.25	-4.50%	27,725,668
2026-09-02	11.84	11.84	11.53	11.78	+0.00%	16,202,144
2026-09-01	12.12	12.12	11.74	11.78	-2.24%	21,439,820
2026-08-31	12.14	12.21	11.81	12.05	-0.66%	25,111,871
2026-08-28	11.99	12.19	11.73	12.13	+2.28%	16,821,992
2026-08-27	12.12	12.20	11.75	11.86	-2.15%	22,086,275
2026-08-26	12.22	12.46	12.03	12.12	-0.82%	18,023,889
2026-08-25	13.10	13.28	12.17	12.22	-6.72%	41,854,906
2026-08-24	13.20	13.28	12.71	13.10	-1.87%	20,955,467
2026-08-21	13.35	13.57	13.13	13.35	+0.00%	14,412,046
2026-08-20	13.82	13.82	13.34	13.35	-1.48%	10,727,200
2026-08-19	13.47	13.61	13.27	13.55	+0.59%	13,575,726
2026-08-18	13.51	13.54	13.24	13.47	-0.22%	6,759,430
2026-08-17	13.48	13.57	13.40	13.50	+0.97%	7,800,358
2026-08-14	13.48	13.48	13.24	13.37	-0.89%	18,058,707
2026-08-13	13.65	13.65	13.35	13.49	-1.17%	7,705,452
2026-08-12	13.62	13.70	13.48	13.65	-0.36%	7,839,200
2026-08-11	14.00	14.12	13.61	13.70	-2.14%	6,478,627
2026-08-10	13.76	14.11	13.76	14.00	+1.74%	7,001,805
2026-08-07	13.78	13.94	13.59	13.76	-0.58%	9,549,056
2026-08-06	14.00	14.18	13.78	13.84	-2.40%	5,954,500
2026-08-05	14.00	14.31	14.00	14.18	+0.57%	6,808,321
2026-08-04	14.25	14.41	13.98	14.10	-1.05%	5,685,110
2026-08-03	14.28	14.49	14.08	14.25	-0.21%	6,224,016
2026-07-31	14.21	14.44	13.85	14.28	-0.56%	9,448,632
2026-07-30	14.41	14.57	14.24	14.36	-0.35%	7,566,495
2026-07-29	13.81	14.47	13.81	14.41	+4.34%	11,887,086
2026-07-28	13.49	13.85	13.49	13.81	+2.37%	12,854,400
2026-07-27	13.33	13.82	13.18	13.49	+2.43%	13,097,899
2026-07-24	13.16	13.24	12.89	13.17	-0.08%	13,519,731
2026-07-23	12.96	13.26	12.72	13.18	+2.17%	11,958,220
2026-07-22	13.03	13.15	12.73	12.90	-1.98%	10,796,598
2026-07-21	12.96	13.22	12.90	13.16	+0.53%	8,779,400
2026-07-20	12.95	13.14	12.65	13.09	+3.31%	12,991,871
2026-07-17	12.83	13.13	12.40	12.67	-2.39%	11,610,462
2026-07-16	12.17	12.99	12.07	12.98	+6.66%	19,385,092
2026-07-15	12.28	12.39	11.94	12.17	-2.09%	14,632,505
2026-07-14	12.18	12.43	11.80	12.43	+2.05%	37,578,266
2026-07-13	12.51	12.63	12.06	12.18	-2.64%	16,911,834
2026-07-10	12.48	12.78	12.33	12.51	+0.00%	13,649,454
2026-07-09	12.80	13.00	12.34	12.51	-3.84%	17,189,986
2026-07-08	12.29	13.05	12.28	13.01	+5.86%	17,969,992
2026-07-07	12.33	12.46	12.13	12.29	-0.89%	11,190,216
2026-07-06	12.18	12.43	11.83	12.40	+2.90%	14,010,400
2026-07-03	12.19	12.39	12.03	12.05	-0.17%	10,681,866
2026-07-02	12.16	12.32	11.92	12.07	+0.67%	12,554,165
2026-06-30	12.54	12.57	11.67	11.99	-6.25%	24,918,906
2026-06-29	12.50	12.93	12.35	12.79	+4.24%	16,069,616
2026-06-26	12.70	12.70	12.10	12.27	-3.54%	22,688,119
2026-06-25	13.30	13.30	12.27	12.72	-2.68%	22,584,363
2026-06-24	13.40	13.51	12.98	13.07	-2.10%	9,410,000
2026-06-23	13.10	13.47	12.95	13.35	+1.75%	9,946,800
2026-06-22	13.30	13.36	13.00	13.12	-2.67%	16,630,957
2026-06-18	13.56	13.65	13.28	13.48	-1.39%	12,636,470
2026-06-17	13.93	14.10	13.59	13.67	-1.87%	9,434,344
2026-06-16	14.23	14.26	13.84	13.93	-2.11%	6,375,504
2026-06-15	14.29	14.48	14.15	14.23	+0.21%	9,583,140
2026-06-12	14.09	14.20	13.76	14.20	+0.85%	18,037,270
2026-06-11	14.24	14.38	13.90	14.08	-1.40%	8,003,845
2026-06-10	14.11	14.35	13.92	14.28	+1.56%	12,634,920
2026-06-09	13.93	14.30	13.88	14.06	+0.29%	11,022,890
2026-06-08	13.85	14.20	13.59	14.02	+0.86%	21,700,281
2026-06-05	14.06	14.07	13.78	13.90	-0.79%	15,421,400
2026-06-04	14.18	14.29	13.92	14.01	-1.20%	7,064,833
2026-06-03	14.86	14.87	14.08	14.18	-4.96%	13,859,030
2026-06-02	14.48	14.97	14.45	14.92	+1.98%	22,504,689
2026-06-01	13.88	14.65	13.81	14.63	+3.32%	14,676,010
2026-05-29	14.55	14.56	14.10	14.16	-1.46%	14,290,680
2026-05-28	14.73	14.75	14.18	14.37	-2.44%	11,833,290
2026-05-27	15.30	15.30	14.62	14.73	-3.03%	11,730,400
2026-05-26	14.89	15.52	14.80	15.19	+2.01%	17,373,381
2026-05-22	15.84	15.84	14.60	14.89	-5.04%	29,158,760
2026-05-21	16.30	16.40	15.58	15.68	-4.39%	15,747,990
2026-05-20	16.36	16.48	15.98	16.40	+0.37%	6,352,656
2026-05-19	16.41	16.58	16.28	16.34	-0.43%	6,926,148
2026-05-18	16.79	16.79	16.24	16.41	-1.74%	5,135,376
2026-05-15	17.20	17.21	16.56	16.70	-3.58%	8,768,404
2026-05-14	17.43	17.76	17.21	17.32	-0.40%	7,892,081
2026-05-13	17.52	17.78	17.28	17.39	-1.92%	5,672,069
2026-05-12	17.72	17.78	17.54	17.73	-0.51%	3,282,765
2026-05-11	17.75	17.93	17.59	17.82	-0.45%	5,832,134
2026-05-08	17.79	18.10	17.57	17.90	+0.34%	8,702,004
2026-05-07	17.33	18.00	17.32	17.84	+5.00%	11,647,280
2026-05-06	17.38	17.57	16.78	16.99	-2.24%	16,650,750
2026-05-05	17.60	17.61	17.10	17.38	-2.03%	3,828,800
2026-05-04	17.75	18.14	17.50	17.74	-0.06%	2,865,240
2026-04-30	17.97	18.20	17.59	17.75	-2.53%	5,752,661
2026-04-29	17.60	18.26	17.60	18.21	+4.12%	10,894,480
2026-04-28	17.22	17.59	17.22	17.49	-0.68%	5,760,749
2026-04-27	18.30	18.30	17.52	17.61	-3.51%	10,472,480
2026-04-24	18.39	18.44	17.92	18.25	-0.76%	6,014,153
2026-04-23	18.70	18.76	18.34	18.39	-2.70%	4,887,148
2026-04-22	18.90	18.96	18.44	18.90	-0.21%	6,329,999
2026-04-21	18.80	19.09	18.67	18.94	+0.53%	4,432,779
2026-04-20	19.08	19.24	18.79	18.84	-0.21%	6,853,200
2026-04-17	19.01	19.03	18.59	18.88	-1.62%	5,131,343
2026-04-16	18.44	19.24	18.44	19.19	+4.07%	6,270,864
2026-04-15	18.40	18.88	18.30	18.44	+0.88%	7,287,253
2026-04-14	18.40	18.80	18.23	18.28	+0.05%	4,812,989
2026-04-13	18.65	18.65	18.18	18.27	-2.09%	3,802,451
2026-04-10	18.48	18.68	18.26	18.66	+2.36%	5,653,097
2026-04-09	19.00	19.00	18.16	18.23	-4.55%	8,489,155
2026-04-08	19.27	19.35	18.70	19.10	+2.19%	9,170,059
2026-04-02	18.39	18.71	18.19	18.69	+0.59%	6,259,670
2026-04-01	18.26	18.83	18.06	18.58	+3.22%	8,021,392
2026-03-31	18.10	18.47	17.65	18.00	-1.37%	8,036,566
2026-03-30	18.48	18.72	18.14	18.25	-2.04%	7,140,890
2026-03-27	18.48	18.88	18.25	18.63	+1.03%	5,704,580
2026-03-26	19.10	19.13	18.20	18.44	-2.95%	7,062,875
2026-03-25	18.75	19.89	18.75	19.00	+1.33%	11,801,480
2026-03-24	18.78	18.78	18.21	18.75	+0.81%	7,577,498
2026-03-23	19.15	19.15	18.31	18.60	-4.17%	6,290,836
2026-03-20	19.40	19.88	19.23	19.41	-0.31%	4,789,230
2026-03-19	19.72	19.76	19.36	19.47	-2.31%	5,940,275
2026-03-18	19.42	19.95	19.36	19.93	+2.52%	5,062,820
2026-03-17	19.36	19.85	19.25	19.44	+0.62%	4,000,800
2026-03-16	19.31	19.52	19.20	19.32	-0.26%	4,681,994
2026-03-13	19.98	19.98	19.29	19.37	-3.05%	7,427,609
2026-03-12	20.08	20.38	19.81	19.98	-1.38%	6,236,916
2026-03-11	19.88	20.36	19.88	20.26	+1.91%	7,733,380
2026-03-10	20.08	20.14	19.54	19.88	+0.96%	7,844,800
2026-03-09	19.62	19.73	18.97	19.69	-0.05%	6,841,679
2026-03-06	19.07	19.80	19.07	19.70	+3.30%	10,317,240
2026-03-05	19.36	19.59	18.96	19.07	-0.88%	7,877,351
2026-03-04	19.02	19.28	18.51	19.24	+0.26%	13,671,100
2026-03-03	20.14	20.16	19.11	19.19	-4.72%	13,645,980
2026-03-02	20.52	20.78	19.99	20.14	-2.52%	13,557,030
2026-02-27	20.58	20.78	20.24	20.66	+0.49%	12,689,210
2026-02-26	21.20	21.30	20.46	20.56	-2.19%	15,219,640
2026-02-25	22.18	22.40	20.86	21.02	-4.97%	24,716,830
2026-02-24	21.96	22.20	21.34	22.12	-0.09%	10,423,120
2026-02-23	22.10	22.28	21.96	22.14	+1.75%	4,265,744
2026-02-20	22.40	22.40	21.50	21.76	-2.86%	4,654,000
2026-02-16	21.88	22.40	21.70	22.40	+2.38%	2,502,799
2026-02-13	21.94	22.06	21.52	21.88	-0.73%	9,290,103
2026-02-12	22.00	22.28	21.82	22.04	-0.99%	5,798,130
2026-02-11	22.30	22.50	21.76	22.26	+0.36%	6,872,407
2026-02-10	22.88	22.88	22.00	22.18	-2.46%	9,016,000
2026-02-09	22.60	23.08	22.42	22.74	+1.07%	5,708,903
2026-02-06	22.58	22.76	22.04	22.50	-1.14%	8,239,880
2026-02-05	22.00	22.82	21.90	22.76	+2.06%	9,561,967
2026-02-04	23.56	23.80	22.24	22.30	-5.67%	12,694,010
2026-02-03	23.10	23.70	23.04	23.64	+2.07%	7,606,370
2026-02-02	23.40	23.40	22.84	23.16	-0.34%	6,242,387
2026-01-30	23.28	23.78	23.14	23.24	-0.94%	4,962,783
2026-01-29	22.72	23.50	22.62	23.46	+2.09%	7,689,657
2026-01-28	23.24	23.48	22.72	22.98	-2.30%	7,018,046
2026-01-27	23.46	23.64	23.24	23.52	+0.17%	5,072,179
2026-01-26	23.20	23.48	22.84	23.48	+0.95%	3,762,130
2026-01-23	23.12	23.56	23.10	23.26	-0.34%	5,049,806
2026-01-22	23.50	23.62	23.06	23.34	-1.10%	5,878,939
2026-01-21	22.96	23.74	22.64	23.60	+3.87%	14,276,590
2026-01-20	22.70	23.16	22.58	22.72	-0.53%	9,053,500
2026-01-19	22.04	22.94	21.94	22.84	+2.70%	12,824,200
2026-01-16	22.44	22.68	22.00	22.24	-1.07%	14,823,480
2026-01-15	23.82	23.82	21.48	22.48	-8.24%	41,664,160
2026-01-14	25.36	25.36	24.24	24.50	-3.24%	12,526,370
2026-01-13	25.20	25.42	24.74	25.32	+0.32%	12,462,200
2026-01-12	23.62	25.30	23.62	25.24	+5.61%	16,278,400
2026-01-09	23.96	23.96	23.34	23.90	-0.42%	5,852,225
2026-01-08	23.96	24.02	23.48	24.00	+0.17%	7,702,371
2026-01-07	23.60	24.02	23.16	23.96	+0.34%	11,923,440
2026-01-06	22.78	24.18	22.78	23.88	+5.11%	20,409,949
2026-01-05	22.90	23.30	22.52	22.72	-1.56%	8,883,865
2026-01-02	22.60	23.10	22.34	23.08	+2.85%	2,552,538
2025-12-31	22.10	22.68	22.10	22.44	+0.81%	3,818,698
2025-12-30	22.00	22.32	21.74	22.26	+1.18%	4,963,765
2025-12-29	22.44	22.60	21.98	22.00	-1.96%	3,073,142
2025-12-24	22.20	22.50	22.08	22.44	+0.36%	2,203,196
2025-12-23	22.72	22.76	21.96	22.36	-1.58%	4,795,351
2025-12-22	22.60	22.72	22.30	22.72	+1.88%	4,635,006
2025-12-19	22.38	22.90	22.24	22.30	-0.54%	11,627,540
2025-12-18	22.60	22.64	22.18	22.42	-0.80%	5,320,746
2025-12-17	21.96	22.66	21.88	22.60	+3.39%	8,893,857
2025-12-16	22.10	22.48	21.76	21.86	-1.00%	11,598,400
2025-12-15	21.56	22.14	21.44	22.08	+1.10%	7,789,071
2025-12-12	21.20	21.84	20.96	21.84	+4.50%	38,077,455
2025-12-11	21.48	21.54	20.68	20.90	-2.15%	20,073,247
2025-12-10	21.64	21.66	21.08	21.36	-1.02%	13,940,975
2025-12-09	22.00	22.22	21.54	21.58	-2.26%	7,195,700
2025-12-08	22.32	22.42	22.04	22.08	-1.52%	4,258,493
2025-12-05	22.50	22.62	22.10	22.42	-1.06%	6,653,263
2025-12-04	22.74	22.80	22.06	22.66	-0.35%	6,093,930
2025-12-03	22.96	22.96	22.54	22.74	-0.96%	5,603,269
2025-12-02	23.18	23.36	22.64	22.96	-1.54%	8,885,943
2025-12-01	21.94	23.40	21.90	23.32	+6.39%	14,728,598
2025-11-28	21.80	22.00	21.66	21.92	+0.27%	3,749,160
2025-11-27	21.98	22.20	21.60	21.86	+0.46%	8,089,326
2025-11-26	21.74	22.00	21.06	21.76	+0.65%	9,638,555
2025-11-25	21.40	21.70	21.38	21.62	+1.03%	6,337,601
2025-11-24	21.00	21.44	20.90	21.40	+1.90%	18,879,390
2025-11-21	21.04	21.26	20.58	21.00	-1.13%	9,969,411
2025-11-20	21.72	21.72	20.90	21.24	-0.47%	10,335,058
2025-11-19	21.88	21.88	21.08	21.34	-2.47%	12,810,907
2025-11-18	21.70	22.16	21.50	21.88	-1.62%	6,890,774
2025-11-17	21.90	22.56	21.80	22.24	-1.59%	6,129,497
2025-11-14	22.50	22.88	22.46	22.60	-1.91%	5,272,000
2025-11-13	22.84	23.08	22.50	23.04	-0.17%	5,465,100
2025-11-12	22.90	23.48	22.90	23.08	-0.17%	4,072,827
2025-11-11	23.02	23.26	22.80	23.12	+0.17%	4,381,596
2025-11-10	21.70	23.22	21.66	23.08	+6.85%	8,059,194
2025-11-07	21.70	21.88	21.50	21.60	-1.01%	4,531,366
2025-11-06	21.34	21.92	21.08	21.82	+3.71%	5,903,068
2025-11-05	21.00	21.24	20.48	21.04	-0.57%	7,155,815
2025-11-04	21.42	21.52	21.04	21.16	-1.21%	4,935,780
2025-11-03	21.80	21.80	21.04	21.42	+0.09%	4,490,400
2025-10-31	21.12	21.46	20.90	21.40	+1.61%	4,653,149
2025-10-30	21.88	21.88	20.76	21.06	-1.50%	7,911,202
2025-10-28	22.24	22.24	21.30	21.38	-2.73%	4,570,236
2025-10-27	21.80	22.30	21.68	21.98	+1.01%	3,578,321
2025-10-24	21.40	21.78	21.40	21.76	+1.02%	4,173,856

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.59%). Worst month: Oct (-14.24%). Based on 5 years of daily data (2022–2026).

Jan+3.65%
Feb-2.30%
Mar+5.03%
Apr-2.97%
May-8.54%
Jun-9.40%
Jul+4.37%
Aug+0.35%
Sep+5.15%
Oct-14.24%
Nov+8.59%
Dec+2.70%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Tongcheng-Elong Holdings Ltd's (0780.HK) latest close?

9.88 on 2026-10-30, from the Closelook data lake's daily price record.

What is 0780.HK's 52-week high and low?

25.42 high and 9.55 low over the trailing 52 weeks, as of 2026-10-30.

What is Tongcheng-Elong Holdings Ltd's strongest and weakest month historically?

Historically, 0780.HK's strongest calendar month has been Nov (average +8.59%) and its weakest Oct (average -14.24%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1001 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 0780.HK?

Downtrend stack: Trades -7.9% vs the 50-day and -37.2% vs the 200-day average, 61.1% below the 52-week high and +3.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 0780.HK above its 50-day and 200-day moving averages?

Tongcheng-Elong Holdings Ltd trades 7.9% below its 50-day and 37.2% below its 200-day moving average (0.4% below its 20-day). As of 2026-10-30.