China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	12.600	12.600	12.260	12.480	11.646	1,441,000
2024-05-09	12.280	12.520	12.280	12.480	11.646	1,331,000
2024-05-08	12.820	12.960	12.220	12.280	11.459	1,793,900
2024-05-07	12.800	13.060	12.600	12.840	11.982	2,505,200
2024-05-06	12.320	12.820	12.280	12.740	11.889	2,248,000
2024-05-03	12.540	12.560	12.100	12.280	11.459	588,500
2024-05-02	12.100	12.620	12.040	12.320	11.497	1,066,000
2024-04-30	12.000	12.180	11.920	12.020	11.217	1,232,000
2024-04-29	12.020	12.200	11.900	12.000	11.198	3,032,200
2024-04-26	11.800	12.160	11.700	12.060	11.254	2,734,000
2024-04-25	10.940	12.280	10.940	11.640	10.862	7,412,000
2024-04-24	10.860	11.080	10.680	10.940	10.209	2,488,000
2024-04-23	10.660	10.820	10.440	10.780	10.060	1,555,000
2024-04-22	10.300	10.620	10.280	10.580	9.873	941,000
2024-04-19	10.400	10.460	10.220	10.280	9.593	667,000
2024-04-18	10.080	10.460	10.080	10.400	9.705	848,400
2024-04-17	10.100	10.260	10.060	10.100	9.425	487,000
2024-04-16	10.200	10.200	9.980	10.000	9.332	790,000
2024-04-15	10.140	10.320	10.120	10.200	9.518	476,200
2024-04-12	10.420	10.440	10.140	10.140	9.462	637,000
2024-04-11	10.280	10.480	10.240	10.460	9.761	1,447,000
2024-04-10	10.260	10.420	10.200	10.340	9.649	1,292,000
2024-04-09	10.160	10.320	10.080	10.220	9.537	637,110
2024-04-08	10.260	10.260	10.020	10.140	9.462	1,357,000
2024-04-05	10.640	10.640	9.910	9.990	9.322	1,250,000
2024-04-03	10.600	10.620	10.400	10.420	9.724	596,000
2024-04-02	10.460	10.760	10.400	10.580	9.873	1,010,000
2024-03-28	10.360	10.500	10.260	10.360	9.668	576,000
2024-03-27	10.400	10.460	10.200	10.320	9.630	378,000
2024-03-26	10.420	10.500	10.240	10.400	9.705	761,000
2024-03-25	10.660	10.800	10.440	10.440	9.742	989,000
2024-03-22	10.900	10.900	10.620	10.640	9.929	695,000
2024-03-21	11.060	11.060	10.800	10.880	10.153	600,000
2024-03-20	10.720	11.000	10.720	10.900	10.172	1,215,000
2024-03-19	10.820	10.880	10.640	10.720	10.004	861,000
2024-03-18	10.840	11.100	10.760	10.860	10.134	1,367,000
2024-03-15	10.680	10.960	10.480	10.820	10.097	1,226,000
2024-03-14	10.820	10.900	10.540	10.680	9.966	1,192,000
2024-03-13	10.960	11.160	10.720	10.780	10.060	2,029,500
2024-03-12	10.840	11.060	10.600	10.940	10.209	3,196,000
2024-03-11	10.000	11.000	9.960	10.760	10.041	6,918,000
2024-03-08	9.600	9.720	9.500	9.720	9.071	708,000
2024-03-07	9.440	9.750	9.390	9.610	8.968	1,101,000
2024-03-06	9.460	9.520	9.390	9.440	8.809	2,094,000
2024-03-05	9.610	9.690	9.430	9.460	8.828	872,000
2024-03-04	9.750	9.780	9.610	9.650	9.005	554,000
2024-03-01	9.780	9.810	9.690	9.750	9.099	403,000
2024-02-29	9.600	9.810	9.600	9.810	9.155	967,000
2024-02-28	10.060	10.080	9.580	9.600	8.959	1,044,000
2024-02-27	9.690	10.080	9.690	10.000	9.332	1,107,500
2024-02-26	9.980	10.060	9.720	9.840	9.183	921,000
2024-02-23	9.870	10.040	9.710	9.910	9.248	501,000
2024-02-22	9.830	9.860	9.610	9.850	9.192	434,000
2024-02-21	9.490	9.880	9.380	9.800	9.145	1,035,000
2024-02-20	9.300	9.530	9.170	9.490	8.856	433,000
2024-02-19	9.370	9.410	9.190	9.300	8.679	342,000
2024-02-16	9.240	9.480	9.210	9.440	8.809	314,000
2024-02-15	9.060	9.150	9.060	9.080	8.473	84,000
2024-02-14	9.060	9.260	9.030	9.210	8.595	192,000
2024-02-09	9.130	9.560	9.050	9.150	8.539	75,000

← NewerPage 11 of 21 · 1,231 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.