China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	12.480	12.600	11.820	12.060	11.254	1,592,000
2023-08-14	12.380	12.820	12.380	12.500	11.665	504,700
2023-08-11	12.460	12.940	12.460	12.700	11.851	812,000
2023-08-10	12.340	12.840	12.200	12.600	11.758	841,616
2023-08-09	12.380	12.480	12.240	12.360	11.534	683,000
2023-08-08	12.760	12.760	12.140	12.420	11.590	546,000
2023-08-07	12.940	12.940	12.580	12.680	11.833	463,000
2023-08-04	12.800	12.920	12.600	12.720	11.870	644,400
2023-08-03	12.780	12.880	12.520	12.800	11.945	565,000
2023-08-02	12.660	13.180	12.600	12.760	11.907	1,711,000
2023-08-01	12.600	12.800	12.480	12.720	11.870	1,072,000
2023-07-31	12.760	12.860	12.500	12.600	11.758	1,324,000
2023-07-28	11.980	12.700	11.980	12.600	11.758	2,410,000
2023-07-27	12.120	12.220	11.960	12.000	11.198	629,000
2023-07-26	11.820	12.360	11.660	12.180	11.366	1,557,000
2023-07-25	11.800	11.960	11.700	11.820	11.030	407,000
2023-07-24	11.760	11.860	11.600	11.740	10.956	516,000
2023-07-21	11.920	11.960	11.700	11.860	11.068	500,000
2023-07-20	11.780	12.100	11.520	11.920	11.124	1,384,000
2023-07-19	11.960	11.980	11.680	11.800	11.012	814,000
2023-07-18	11.120	12.020	11.120	11.960	11.161	3,185,120
2023-07-14	11.120	11.180	11.060	11.120	10.377	290,000
2023-07-13	11.060	11.320	11.000	11.160	10.414	833,000
2023-07-12	10.720	11.200	10.720	11.020	10.284	972,000
2023-07-11	10.560	10.880	10.560	10.720	10.004	487,000
2023-07-10	10.800	10.860	10.560	10.600	9.892	228,000
2023-07-07	10.660	10.880	10.360	10.700	9.985	853,000
2023-07-06	10.420	10.600	10.260	10.540	9.836	716,000
2023-07-05	10.780	10.780	10.380	10.440	9.742	1,238,000
2023-07-04	10.800	10.840	10.640	10.800	10.078	739,000
2023-07-03	10.820	11.160	10.700	10.700	9.985	743,000
2023-06-30	10.820	10.960	10.780	10.820	10.097	479,000
2023-06-29	10.900	10.980	10.800	10.960	10.228	466,000
2023-06-28	11.040	11.100	10.800	10.920	10.190	697,000
2023-06-27	11.340	11.440	11.020	11.040	10.302	706,000
2023-06-26	11.200	11.380	11.020	11.220	10.470	737,100
2023-06-23	11.200	11.240	10.980	11.100	10.358	473,000
2023-06-21	10.880	11.400	10.720	11.300	10.545	1,285,000
2023-06-20	11.060	11.100	10.700	10.900	10.172	1,008,300
2023-06-19	10.900	11.060	10.800	11.040	10.302	808,000
2023-06-16	11.360	11.400	11.000	11.000	10.265	964,000
2023-06-15	10.920	11.360	10.820	11.340	10.582	1,179,000
2023-06-14	11.160	11.180	10.740	10.940	10.209	1,382,000
2023-06-13	11.260	11.380	10.960	11.040	10.302	1,317,000
2023-06-12	11.380	11.640	11.020	11.200	10.265	1,508,000
2023-06-09	11.560	11.700	11.000	11.260	10.320	2,893,000
2023-06-08	10.620	11.660	10.360	11.480	10.522	10,819,600
2023-06-07	9.430	9.550	9.330	9.330	8.551	349,000
2023-06-06	9.400	9.500	9.350	9.450	8.661	117,000
2023-06-05	9.470	9.490	9.340	9.440	8.652	196,000
2023-06-02	9.340	9.500	9.290	9.460	8.670	435,000
2023-06-01	9.280	9.400	9.250	9.250	8.478	183,443
2023-05-31	9.310	9.330	9.200	9.230	8.459	381,000
2023-05-30	9.370	9.370	9.160	9.320	8.542	205,000
2023-05-29	9.380	9.400	9.230	9.230	8.459	256,000
2023-05-25	9.500	9.630	9.230	9.350	8.569	694,000
2023-05-24	9.540	9.610	9.500	9.580	8.780	367,000
2023-05-23	9.630	9.720	9.580	9.590	8.789	179,000
2023-05-22	9.580	9.630	9.520	9.620	8.817	223,000
2023-05-19	9.670	9.670	9.520	9.550	8.753	338,000

← NewerPage 14 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.