China Tobacco International HK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.420 | 25.880 | 23.420 | 25.860 | 25.860 | 5,623,100 |
| 2026-10-15 | 23.600 | 23.940 | 23.140 | 23.700 | 23.700 | 1,010,000 |
| 2026-10-14 | 23.400 | 24.220 | 23.020 | 23.940 | 23.940 | 2,048,000 |
| 2026-10-13 | 24.120 | 24.120 | 22.860 | 23.100 | 23.100 | 1,795,000 |
| 2026-10-12 | 23.940 | 24.660 | 23.680 | 23.720 | 23.720 | 1,692,500 |
| 2026-10-09 | 23.720 | 24.000 | 23.040 | 23.360 | 23.360 | 1,857,018 |
| 2026-10-08 | 22.960 | 24.280 | 22.900 | 23.440 | 23.440 | 2,303,000 |
| 2026-10-07 | 22.220 | 22.960 | 22.180 | 22.580 | 22.580 | 112,000 |
| 2026-10-06 | 23.000 | 23.120 | 22.500 | 22.560 | 22.560 | 115,000 |
| 2026-10-05 | 22.580 | 23.020 | 22.240 | 22.920 | 22.920 | 239,000 |
| 2026-10-02 | 23.420 | 23.420 | 22.380 | 22.560 | 22.560 | 218,000 |
| 2026-09-30 | 23.360 | 23.720 | 23.060 | 23.460 | 23.460 | 851,000 |
| 2026-09-29 | 23.360 | 23.780 | 23.020 | 23.200 | 23.200 | 925,000 |
| 2026-09-28 | 23.780 | 24.000 | 23.300 | 23.360 | 23.360 | 766,300 |
| 2026-09-25 | 23.780 | 23.780 | 22.920 | 23.400 | 23.400 | 459,000 |
| 2026-09-24 | 23.700 | 23.820 | 23.380 | 23.780 | 23.780 | 1,008,000 |
| 2026-09-23 | 24.480 | 24.480 | 23.700 | 23.900 | 23.900 | 1,187,000 |
| 2026-09-22 | 24.480 | 25.000 | 24.080 | 24.140 | 24.140 | 2,664,000 |
| 2026-09-21 | 23.640 | 24.460 | 23.160 | 24.420 | 24.420 | 2,409,000 |
| 2026-09-18 | 22.740 | 23.660 | 22.360 | 23.420 | 23.420 | 2,598,500 |
| 2026-09-17 | 22.260 | 22.740 | 21.820 | 22.660 | 22.660 | 3,512,000 |
| 2026-09-16 | 22.980 | 23.700 | 22.220 | 22.500 | 22.500 | 2,632,000 |
| 2026-09-15 | 23.220 | 23.680 | 22.800 | 22.800 | 22.800 | 1,085,000 |
| 2026-09-14 | 22.620 | 23.380 | 22.620 | 23.220 | 23.220 | 1,256,000 |
| 2026-09-11 | 23.780 | 23.780 | 22.680 | 22.780 | 22.780 | 1,438,000 |
| 2026-09-10 | 23.720 | 23.720 | 23.040 | 23.040 | 23.040 | 1,376,000 |
| 2026-09-09 | 23.500 | 23.880 | 23.180 | 23.560 | 23.560 | 1,748,000 |
| 2026-09-08 | 24.700 | 24.700 | 23.180 | 23.720 | 23.530 | 4,441,000 |
| 2026-09-07 | 25.100 | 25.100 | 24.080 | 24.600 | 24.403 | 3,042,000 |
| 2026-09-04 | 24.440 | 24.960 | 24.280 | 24.600 | 24.403 | 1,465,000 |
| 2026-09-03 | 24.960 | 24.960 | 24.200 | 24.400 | 24.205 | 1,708,000 |
| 2026-09-02 | 24.620 | 24.860 | 24.340 | 24.540 | 24.343 | 1,196,000 |
| 2026-09-01 | 25.200 | 25.280 | 24.460 | 25.020 | 24.820 | 1,719,000 |
| 2026-08-31 | 25.760 | 25.760 | 24.520 | 24.620 | 24.423 | 2,228,000 |
| 2026-08-28 | 24.200 | 25.940 | 24.200 | 25.760 | 25.554 | 2,753,520 |
| 2026-08-27 | 25.400 | 25.460 | 24.580 | 24.740 | 24.542 | 2,310,000 |
| 2026-08-26 | 25.580 | 26.720 | 25.340 | 25.480 | 25.276 | 3,610,468 |
| 2026-08-25 | 25.180 | 26.320 | 25.060 | 25.580 | 25.375 | 5,028,000 |
| 2026-08-24 | 23.940 | 25.740 | 23.700 | 25.180 | 24.978 | 8,609,100 |
| 2026-08-21 | 24.160 | 24.160 | 23.480 | 23.700 | 23.510 | 1,710,000 |
| 2026-08-20 | 22.780 | 24.360 | 22.480 | 23.860 | 23.669 | 4,393,000 |
| 2026-08-19 | 22.960 | 22.960 | 22.260 | 22.380 | 22.201 | 934,000 |
| 2026-08-18 | 22.100 | 22.800 | 22.100 | 22.660 | 22.479 | 1,897,000 |
| 2026-08-17 | 22.600 | 22.620 | 22.000 | 22.400 | 22.221 | 1,411,000 |
| 2026-08-14 | 22.000 | 22.240 | 21.780 | 22.140 | 21.963 | 1,855,000 |
| 2026-08-13 | 22.820 | 22.880 | 22.160 | 22.200 | 22.022 | 2,818,000 |
| 2026-08-12 | 23.060 | 23.060 | 22.620 | 22.820 | 22.637 | 1,273,000 |
| 2026-08-11 | 23.700 | 23.700 | 22.960 | 23.040 | 22.855 | 2,804,000 |
| 2026-08-10 | 22.500 | 23.980 | 22.500 | 23.700 | 23.510 | 4,133,800 |
| 2026-08-07 | 23.100 | 23.100 | 22.140 | 22.720 | 22.538 | 3,082,000 |
| 2026-08-06 | 23.780 | 24.080 | 22.780 | 22.820 | 22.637 | 4,944,000 |
| 2026-08-05 | 23.080 | 24.180 | 23.060 | 23.520 | 23.332 | 4,804,000 |
| 2026-08-04 | 23.160 | 23.600 | 22.840 | 23.000 | 22.816 | 3,841,000 |
| 2026-08-03 | 24.160 | 24.160 | 22.880 | 23.100 | 22.915 | 5,491,289 |
| 2026-07-31 | 24.500 | 24.960 | 23.000 | 24.160 | 23.967 | 8,697,589 |
| 2026-07-30 | 23.720 | 25.920 | 23.520 | 25.100 | 24.899 | 13,494,100 |
| 2026-07-29 | 21.420 | 23.740 | 21.420 | 23.700 | 23.510 | 6,015,268 |
| 2026-07-28 | 21.600 | 22.160 | 21.160 | 21.840 | 21.665 | 1,500,669 |
| 2026-07-27 | 20.900 | 21.760 | 20.900 | 21.600 | 21.427 | 1,131,751 |
| 2026-07-24 | 21.160 | 21.460 | 20.800 | 21.280 | 21.110 | 2,005,100 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1900 HKD |
| 2026-06-02 | 0.3300 HKD |
| 2025-09-09 | 0.1900 HKD |
| 2025-06-24 | 0.3100 HKD |
| 2024-09-11 | 0.1500 HKD |
| 2024-05-21 | 0.3200 HKD |
| 2023-06-13 | 0.2000 HKD |
| 2022-06-28 | 0.1700 HKD |
| 2021-05-25 | 0.0400 HKD |
| 2020-06-01 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.