China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	9.230	9.360	9.130	9.300	8.679	747,000
2024-02-07	9.250	9.500	9.170	9.230	8.613	658,000
2024-02-06	8.950	9.240	8.790	9.140	8.529	1,318,000
2024-02-05	9.060	9.060	8.610	8.850	8.259	1,651,000
2024-02-02	9.190	9.310	8.860	9.070	8.464	1,009,000
2024-02-01	9.160	9.300	9.070	9.190	8.576	730,000
2024-01-31	9.340	9.340	9.100	9.180	8.567	415,000
2024-01-30	9.500	9.600	9.180	9.240	8.623	603,000
2024-01-29	9.600	9.930	9.470	9.560	8.921	1,250,000
2024-01-26	9.960	10.200	9.320	9.570	8.931	2,415,000
2024-01-25	9.560	10.060	9.440	9.990	9.322	1,321,000
2024-01-24	9.400	9.540	9.260	9.510	8.875	365,000
2024-01-23	9.100	9.370	9.040	9.310	8.688	589,000
2024-01-22	9.400	9.450	8.920	8.990	8.389	967,000
2024-01-19	9.400	9.540	9.310	9.500	8.865	430,000
2024-01-18	9.460	9.530	9.310	9.520	8.884	559,000
2024-01-17	9.560	9.560	9.330	9.370	8.744	681,000
2024-01-16	9.680	9.820	9.610	9.640	8.996	337,000
2024-01-15	9.560	9.850	9.540	9.800	9.145	490,000
2024-01-12	9.600	9.670	9.540	9.640	8.996	208,000
2024-01-11	9.500	9.680	9.500	9.630	8.987	419,000
2024-01-10	9.540	9.640	9.400	9.500	8.865	176,000
2024-01-09	9.600	9.650	9.460	9.570	8.931	189,000
2024-01-08	9.740	9.740	9.470	9.520	8.884	393,000
2024-01-05	9.680	9.730	9.510	9.670	9.024	411,000
2024-01-04	9.620	9.680	9.480	9.680	9.033	833,000
2024-01-03	9.830	9.840	9.540	9.650	9.005	794,000
2024-01-02	9.890	9.890	9.640	9.750	9.099	483,000
2023-12-29	9.900	9.940	9.820	9.870	9.211	472,000
2023-12-28	9.830	9.990	9.700	9.930	9.267	1,150,000
2023-12-27	9.810	9.850	9.640	9.660	9.015	972,000
2023-12-22	10.000	10.000	9.590	9.810	9.155	1,102,000
2023-12-21	10.080	10.120	9.880	9.890	9.229	2,116,000
2023-12-20	10.020	10.180	9.990	10.000	9.332	420,144
2023-12-19	10.200	10.200	9.980	10.000	9.332	1,086,000
2023-12-18	10.280	10.380	10.140	10.260	9.574	420,000
2023-12-15	10.300	10.540	10.260	10.400	9.705	474,000
2023-12-14	10.200	10.280	10.140	10.260	9.574	343,000
2023-12-13	10.200	10.240	10.100	10.180	9.500	485,000
2023-12-12	10.240	10.480	10.180	10.320	9.630	445,146
2023-12-11	10.200	10.380	10.120	10.160	9.481	401,023
2023-12-08	10.480	10.540	10.320	10.320	9.630	242,000
2023-12-07	10.440	10.500	10.260	10.380	9.686	348,000
2023-12-06	10.440	10.660	10.380	10.580	9.873	549,000
2023-12-05	10.480	10.500	10.240	10.480	9.780	965,000
2023-12-04	10.720	10.720	10.360	10.380	9.686	529,000
2023-12-01	10.820	10.820	10.520	10.600	9.892	398,000
2023-11-30	10.840	10.840	10.540	10.620	9.910	355,000
2023-11-29	10.980	10.980	10.540	10.540	9.836	885,000
2023-11-28	10.960	11.000	10.700	10.920	10.190	690,000
2023-11-27	11.080	11.080	10.680	10.840	10.116	610,000
2023-11-24	11.060	11.080	10.820	10.900	10.172	420,000
2023-11-23	11.000	11.000	10.800	11.000	10.265	240,000
2023-11-22	11.060	11.120	10.760	10.880	10.153	629,000
2023-11-21	11.100	11.120	10.840	10.840	10.116	995,000
2023-11-20	10.620	11.080	10.540	10.980	10.246	646,000
2023-11-17	10.720	10.760	10.500	10.620	9.910	485,500
2023-11-16	11.200	11.200	10.760	10.780	10.060	529,000
2023-11-15	11.000	11.180	10.980	11.040	10.302	401,000
2023-11-14	10.900	11.000	10.740	10.900	10.172	275,000

← NewerPage 12 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.