China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	10.900	11.000	10.680	10.940	10.209	500,000
2023-11-10	11.120	11.120	10.640	10.680	9.966	270,000
2023-11-09	11.120	11.120	10.920	10.920	10.190	253,558
2023-11-08	11.080	11.100	10.860	11.000	10.265	584,000
2023-11-07	11.300	11.300	10.820	10.860	10.134	607,000
2023-11-06	10.980	11.440	10.900	11.120	10.377	1,330,000
2023-11-03	10.360	11.000	10.240	10.860	10.134	1,779,040
2023-11-02	10.400	10.460	10.280	10.360	9.668	295,000
2023-11-01	10.360	10.380	10.200	10.280	9.593	361,000
2023-10-31	10.480	10.480	10.120	10.120	9.444	282,000
2023-10-30	10.500	10.500	10.260	10.340	9.649	239,000
2023-10-27	10.220	10.440	10.160	10.400	9.705	972,400
2023-10-26	10.380	10.380	10.100	10.200	9.518	176,000
2023-10-25	10.240	10.460	10.160	10.160	9.481	243,000
2023-10-24	10.020	10.260	9.960	10.240	9.556	486,000
2023-10-20	10.200	10.200	10.000	10.100	9.425	322,000
2023-10-19	10.300	10.340	10.000	10.100	9.425	914,000
2023-10-18	10.480	10.480	10.260	10.320	9.630	387,000
2023-10-17	10.600	10.680	10.400	10.480	9.780	726,000
2023-10-16	10.780	10.880	10.560	10.640	9.929	696,000
2023-10-13	11.000	11.000	10.540	10.800	10.078	2,248,000
2023-10-12	11.060	11.140	10.820	11.000	10.265	1,039,000
2023-10-11	11.300	11.360	11.000	11.160	10.414	1,525,000
2023-10-10	11.200	11.460	11.180	11.240	10.489	495,000
2023-10-09	11.100	11.300	11.080	11.180	10.433	551,000
2023-10-06	10.620	11.100	10.620	11.020	10.284	291,000
2023-10-05	10.680	10.720	10.560	10.640	9.929	156,000
2023-10-04	10.720	10.780	10.540	10.780	10.060	124,000
2023-10-03	11.320	11.320	10.680	10.820	10.097	247,000
2023-09-29	11.080	11.200	10.920	11.200	10.452	119,000
2023-09-28	10.860	11.040	10.740	10.940	10.209	1,161,000
2023-09-27	11.220	11.240	10.860	10.940	10.209	1,113,000
2023-09-26	11.220	11.240	10.880	11.180	10.433	591,000
2023-09-25	10.880	11.380	10.880	11.260	10.508	942,000
2023-09-22	10.600	10.960	10.500	10.880	10.153	648,100
2023-09-21	10.800	10.860	10.600	10.640	9.929	791,000
2023-09-20	10.920	11.060	10.800	10.900	10.172	901,000
2023-09-19	11.200	11.280	10.940	11.020	10.284	681,000
2023-09-18	11.260	11.260	10.940	11.160	10.414	620,000
2023-09-15	11.200	11.280	11.060	11.080	10.340	701,000
2023-09-14	11.380	11.380	11.080	11.200	10.452	399,000
2023-09-13	11.140	11.360	11.080	11.160	10.414	718,000
2023-09-12	11.260	11.360	11.120	11.260	10.508	375,000
2023-09-11	11.240	11.360	11.080	11.260	10.508	562,000
2023-09-07	11.160	11.280	10.980	11.220	10.470	1,080,000
2023-09-06	11.340	11.340	11.080	11.160	10.414	903,220
2023-09-05	11.440	11.440	11.060	11.280	10.526	1,552,000
2023-09-04	11.340	11.560	11.240	11.480	10.713	1,288,000
2023-08-31	11.440	11.680	11.280	11.340	10.582	905,000
2023-08-30	11.680	11.960	11.400	11.400	10.638	753,997
2023-08-29	11.400	11.640	11.080	11.640	10.862	1,176,000
2023-08-28	12.500	12.680	11.100	11.120	10.377	4,061,500
2023-08-25	12.000	12.460	11.920	12.380	11.553	979,000
2023-08-24	12.100	12.200	11.980	12.180	11.366	277,000
2023-08-23	11.940	12.120	11.880	11.980	11.180	268,000
2023-08-22	11.880	12.260	11.800	12.020	11.217	563,000
2023-08-21	11.700	11.860	11.620	11.700	10.918	463,000
2023-08-18	12.100	12.100	11.600	11.820	11.030	440,000
2023-08-17	12.080	12.140	11.740	12.100	11.292	394,200
2023-08-16	11.940	12.300	11.940	12.080	11.273	473,000

← NewerPage 13 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.