China Tobacco International HK Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	14.440	15.140	14.180	14.960	14.297	2,429,000
2024-08-06	14.260	14.600	14.080	14.360	13.723	1,691,000
2024-08-05	14.660	14.660	13.480	13.820	13.207	5,873,000
2024-08-02	15.020	15.280	14.580	14.660	14.010	2,033,000
2024-08-01	15.640	15.800	14.920	15.140	14.469	2,583,000
2024-07-31	15.380	15.820	15.000	15.640	14.947	2,156,141
2024-07-30	15.700	15.700	15.080	15.140	14.469	2,385,000
2024-07-29	15.240	15.860	14.980	15.740	15.042	2,199,000
2024-07-26	14.900	15.360	14.820	14.980	14.316	1,037,800
2024-07-25	15.280	15.280	14.580	14.640	13.991	2,461,000
2024-07-24	14.800	15.380	14.560	15.140	14.469	3,199,000
2024-07-23	14.740	15.080	14.580	14.620	13.972	1,215,000
2024-07-22	14.500	14.980	14.420	14.740	14.087	1,097,000
2024-07-19	14.960	14.960	14.300	14.480	13.838	2,132,000
2024-07-18	14.800	15.060	14.660	14.960	14.297	556,000
2024-07-17	14.960	14.980	14.560	14.800	14.144	1,278,000
2024-07-16	14.900	15.060	14.700	14.880	14.220	996,000
2024-07-15	15.440	15.440	14.960	14.980	14.316	1,405,000
2024-07-12	15.400	15.500	15.060	15.380	14.698	1,073,000
2024-07-11	15.060	15.400	15.060	15.280	14.603	1,619,000
2024-07-10	14.800	15.580	14.800	14.920	14.259	2,655,100
2024-07-09	14.800	14.900	14.660	14.800	14.144	1,319,000
2024-07-08	15.280	15.280	14.500	14.800	14.144	2,625,000
2024-07-05	15.560	15.680	14.700	15.300	14.622	6,141,000
2024-07-04	16.120	16.280	15.500	15.600	14.908	2,447,000
2024-07-03	15.740	16.200	15.600	16.040	15.329	2,298,000
2024-07-02	16.720	17.100	15.820	15.960	15.252	5,132,000
2024-06-28	16.440	16.960	16.400	16.680	15.941	1,452,200
2024-06-27	17.300	17.340	16.520	16.620	15.883	2,483,000
2024-06-26	16.680	17.460	16.380	17.300	16.533	2,994,200
2024-06-25	16.380	16.840	16.260	16.500	15.769	2,049,000
2024-06-24	17.280	17.500	16.200	16.660	15.921	4,226,000
2024-06-21	17.360	17.500	16.700	17.120	16.361	2,090,869
2024-06-20	17.800	17.880	17.180	17.360	16.590	3,364,300
2024-06-19	16.780	17.800	16.640	17.760	16.973	4,822,000
2024-06-18	16.840	17.140	16.520	16.900	16.151	2,905,364
2024-06-17	17.480	17.680	16.640	16.860	16.113	3,813,000
2024-06-14	16.480	17.760	16.200	17.680	16.896	6,860,952
2024-06-13	16.400	16.700	16.200	16.480	15.749	2,365,000
2024-06-12	16.800	17.020	16.140	16.340	15.616	3,135,000
2024-06-11	17.180	17.680	16.520	16.700	15.960	4,063,000
2024-06-07	16.620	17.500	16.580	17.080	16.323	6,205,000
2024-06-06	16.580	17.200	16.280	16.440	15.711	6,219,000
2024-06-05	16.100	16.700	15.420	16.600	15.864	9,031,284
2024-06-04	14.720	16.160	14.540	16.100	15.386	14,264,900
2024-06-03	13.780	13.940	13.520	13.740	13.131	977,000
2024-05-31	13.660	14.280	13.360	13.680	13.074	2,995,000
2024-05-30	13.980	13.980	13.200	13.480	12.882	1,733,000
2024-05-29	13.960	14.360	13.580	13.640	13.035	2,680,000
2024-05-28	13.660	14.440	13.400	13.960	13.341	5,185,000
2024-05-27	12.460	13.700	12.380	13.480	12.882	4,466,000
2024-05-24	12.280	12.520	12.200	12.300	11.755	1,449,200
2024-05-23	13.060	13.060	12.120	12.260	11.716	2,455,500
2024-05-22	13.000	13.100	12.700	12.880	12.309	1,601,000
2024-05-21	13.580	13.640	12.600	12.780	12.213	2,496,000
2024-05-20	13.880	14.200	13.560	13.600	12.691	2,376,000
2024-05-17	12.800	13.900	12.800	13.900	12.971	6,474,132
2024-05-16	12.760	12.880	12.580	12.660	11.814	1,250,000
2024-05-14	12.260	13.060	12.260	12.660	11.814	3,056,144
2024-05-13	12.400	12.460	12.020	12.260	11.441	1,032,000

← NewerPage 10 of 21 · 1,229 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.