Tongcheng-Elong Holdings Ltd (0780.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 21.50 | 21.68 | 21.22 | 21.54 | -0.65% | 5,462,167 |
| 2025-10-22 | 21.76 | 21.94 | 21.50 | 21.68 | -0.37% | 3,694,036 |
| 2025-10-21 | 22.50 | 22.52 | 21.64 | 21.76 | -0.55% | 5,246,383 |
| 2025-10-20 | 21.44 | 22.02 | 21.44 | 21.88 | +2.34% | 5,602,422 |
| 2025-10-17 | 21.80 | 21.88 | 21.18 | 21.38 | -1.02% | 6,372,010 |
| 2025-10-16 | 21.64 | 21.94 | 21.32 | 21.60 | -0.18% | 5,513,383 |
| 2025-10-15 | 21.10 | 21.70 | 20.98 | 21.64 | +3.05% | 9,201,311 |
| 2025-10-14 | 21.30 | 21.74 | 20.70 | 21.00 | -2.78% | 9,410,245 |
| 2025-10-13 | 22.10 | 22.10 | 20.64 | 21.60 | -1.10% | 13,554,257 |
| 2025-10-10 | 22.18 | 22.18 | 21.80 | 21.84 | -1.53% | 4,258,882 |
| 2025-10-09 | 22.60 | 22.60 | 21.84 | 22.18 | +0.00% | 7,031,139 |
| 2025-10-08 | 22.40 | 22.40 | 22.06 | 22.18 | -1.95% | 4,467,907 |
| 2025-10-06 | 22.58 | 22.62 | 22.30 | 22.62 | +0.27% | 3,138,805 |
| 2025-10-03 | 22.80 | 23.00 | 22.36 | 22.56 | -1.57% | 2,364,186 |
| 2025-10-02 | 23.00 | 23.24 | 22.64 | 22.92 | -0.35% | 3,687,715 |
| 2025-09-30 | 23.00 | 23.08 | 22.40 | 23.00 | +0.00% | 6,859,554 |
| 2025-09-29 | 22.48 | 23.32 | 22.48 | 23.00 | +2.31% | 5,735,216 |
| 2025-09-26 | 22.78 | 22.96 | 22.36 | 22.48 | -1.75% | 7,680,132 |
| 2025-09-25 | 22.76 | 23.30 | 22.76 | 22.88 | -1.04% | 4,564,600 |
| 2025-09-24 | 22.94 | 23.24 | 22.74 | 23.12 | +0.70% | 5,506,936 |
| 2025-09-23 | 23.60 | 23.76 | 22.84 | 22.96 | -2.38% | 6,192,620 |
| 2025-09-22 | 24.66 | 24.68 | 23.18 | 23.52 | -3.13% | 8,061,823 |
| 2025-09-19 | 24.02 | 24.38 | 23.48 | 24.28 | +0.41% | 13,597,642 |
| 2025-09-18 | 24.10 | 24.90 | 23.66 | 24.18 | +0.58% | 20,750,281 |
| 2025-09-17 | 23.00 | 24.30 | 22.80 | 24.04 | +4.61% | 23,228,325 |
| 2025-09-16 | 22.30 | 23.04 | 22.20 | 22.98 | +2.50% | 9,822,103 |
| 2025-09-15 | 22.16 | 22.56 | 22.04 | 22.42 | -0.80% | 8,314,973 |
| 2025-09-12 | 22.68 | 22.88 | 22.42 | 22.60 | -0.35% | 6,925,948 |
| 2025-09-11 | 22.52 | 22.88 | 22.16 | 22.68 | +0.62% | 7,738,859 |
| 2025-09-10 | 22.24 | 22.66 | 21.96 | 22.54 | +0.99% | 10,118,498 |
| 2025-09-09 | 22.30 | 22.40 | 21.86 | 22.32 | +0.63% | 8,482,200 |
| 2025-09-08 | 22.18 | 22.30 | 21.84 | 22.18 | +0.45% | 9,706,253 |
| 2025-09-05 | 21.64 | 22.24 | 21.54 | 22.08 | +2.22% | 10,919,705 |
| 2025-09-04 | 21.68 | 21.78 | 21.32 | 21.60 | -0.37% | 6,384,400 |
| 2025-09-03 | 21.56 | 21.74 | 21.52 | 21.68 | +0.28% | 9,108,609 |
| 2025-09-02 | 22.04 | 22.18 | 21.28 | 21.62 | -2.70% | 8,594,422 |
| 2025-09-01 | 22.00 | 22.26 | 21.70 | 22.22 | +1.28% | 10,485,250 |
| 2025-08-29 | 21.30 | 22.18 | 21.26 | 21.94 | +1.76% | 12,191,870 |
| 2025-08-28 | 21.44 | 21.72 | 21.14 | 21.56 | +0.56% | 8,538,000 |
| 2025-08-27 | 21.82 | 21.98 | 21.10 | 21.44 | -1.83% | 11,021,062 |
| 2025-08-26 | 21.48 | 21.98 | 21.20 | 21.84 | +2.34% | 11,983,448 |
| 2025-08-25 | 21.06 | 21.36 | 20.96 | 21.34 | +2.79% | 9,753,610 |
| 2025-08-22 | 20.86 | 20.94 | 20.42 | 20.76 | +0.00% | 7,677,421 |
| 2025-08-21 | 21.42 | 21.48 | 20.36 | 20.76 | -3.08% | 22,278,000 |
| 2025-08-20 | 21.00 | 21.62 | 20.68 | 21.42 | +1.42% | 17,171,800 |
| 2025-08-19 | 20.48 | 21.28 | 20.40 | 21.12 | +7.43% | 35,967,358 |
| 2025-08-18 | 19.75 | 20.02 | 19.56 | 19.66 | -0.20% | 10,084,619 |
| 2025-08-15 | 19.74 | 19.81 | 19.31 | 19.70 | +0.05% | 10,747,038 |
| 2025-08-14 | 20.00 | 20.22 | 19.57 | 19.69 | -1.55% | 14,670,631 |
| 2025-08-13 | 20.00 | 20.04 | 19.66 | 20.00 | +1.32% | 10,350,534 |
| 2025-08-12 | 19.59 | 19.89 | 19.48 | 19.74 | +0.77% | 7,556,350 |
| 2025-08-11 | 19.90 | 19.90 | 19.46 | 19.59 | -1.41% | 10,876,065 |
| 2025-08-08 | 19.77 | 19.95 | 19.71 | 19.87 | +0.51% | 8,785,414 |
| 2025-08-07 | 19.71 | 19.91 | 19.58 | 19.77 | +0.41% | 7,305,200 |
| 2025-08-06 | 20.00 | 20.14 | 19.65 | 19.69 | -1.20% | 9,513,042 |
| 2025-08-05 | 19.62 | 20.04 | 19.61 | 19.93 | +0.81% | 9,278,400 |
| 2025-08-04 | 19.28 | 19.83 | 19.22 | 19.77 | +1.70% | 10,900,340 |
| 2025-08-01 | 19.70 | 19.72 | 19.38 | 19.44 | -1.32% | 12,068,370 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.59%). Worst month: Oct (-14.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tongcheng-Elong Holdings Ltd's (0780.HK) latest close?
13.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0780.HK's 52-week high and low?
25.42 high and 11.67 low over the trailing 52 weeks, as of 2026-08-07.
What is Tongcheng-Elong Holdings Ltd's strongest and weakest month historically?
Historically, 0780.HK's strongest calendar month has been Sep (average +11.59%) 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 943 daily bars in the Closelook data lake.