China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.690	9.820	9.620	9.780	8.964	273,000
2023-05-17	9.720	9.740	9.630	9.690	8.881	256,000
2023-05-16	9.940	9.940	9.710	9.720	8.909	361,000
2023-05-15	9.750	9.900	9.720	9.820	9.000	377,000
2023-05-12	9.960	9.960	9.680	9.740	8.927	363,000
2023-05-11	10.000	10.000	9.800	9.880	9.055	473,000
2023-05-10	10.060	10.060	9.760	9.840	9.019	368,430
2023-05-09	9.850	10.220	9.720	9.900	9.074	911,000
2023-05-08	9.680	9.880	9.680	9.780	8.964	902,870
2023-05-05	9.650	9.720	9.600	9.680	8.872	991,000
2023-05-04	9.780	9.780	9.580	9.610	8.808	552,700
2023-05-03	9.620	9.640	9.440	9.460	8.670	407,000
2023-05-02	9.670	9.830	9.600	9.620	8.817	323,000
2023-04-28	10.020	10.020	9.820	9.850	9.028	541,000
2023-04-27	9.760	9.960	9.760	9.900	9.074	187,000
2023-04-26	9.710	9.920	9.710	9.920	9.092	309,000
2023-04-25	10.060	10.060	9.680	9.710	8.899	819,000
2023-04-24	9.900	10.020	9.840	9.870	9.046	299,000
2023-04-21	9.900	9.930	9.830	9.870	9.046	510,000
2023-04-20	10.000	10.020	9.940	9.980	9.147	148,000
2023-04-19	10.080	10.080	9.960	10.000	9.165	423,000
2023-04-18	10.100	10.160	10.000	10.120	9.275	546,000
2023-04-17	9.880	10.180	9.880	10.120	9.275	853,000
2023-04-14	10.000	10.060	9.910	9.990	9.156	430,000
2023-04-13	9.950	10.000	9.830	9.960	9.129	433,000
2023-04-12	10.040	10.060	9.900	9.980	9.147	587,000
2023-04-11	10.100	10.260	10.020	10.080	9.239	1,344,000
2023-04-06	9.980	10.140	9.960	10.080	9.239	613,000
2023-04-04	10.040	10.120	9.920	10.080	9.239	672,000
2023-04-03	10.200	10.240	9.980	10.140	9.294	1,150,000
2023-03-31	10.080	10.300	10.060	10.200	9.348	578,000
2023-03-30	10.260	10.260	10.020	10.180	9.330	676,000
2023-03-29	10.200	10.240	10.020	10.060	9.220	886,000
2023-03-28	10.160	10.260	10.060	10.180	9.330	312,000
2023-03-27	10.360	10.360	10.040	10.060	9.220	1,336,000
2023-03-24	10.400	10.500	10.280	10.360	9.495	635,000
2023-03-23	10.240	10.420	10.240	10.400	9.532	440,000
2023-03-22	10.340	10.500	10.200	10.320	9.458	563,000
2023-03-21	10.260	10.340	10.040	10.320	9.458	593,000
2023-03-20	10.180	10.280	9.990	10.000	9.165	938,000
2023-03-17	10.180	10.320	10.140	10.200	9.348	1,663,000
2023-03-16	10.340	10.400	10.140	10.200	9.348	933,000
2023-03-15	10.440	10.660	10.300	10.340	9.477	681,000
2023-03-14	10.640	10.640	10.200	10.440	9.568	497,000
2023-03-13	10.260	10.660	10.160	10.520	9.642	1,200,260
2023-03-10	11.140	11.140	10.240	10.300	9.440	1,902,999
2023-03-09	11.400	11.480	11.100	11.180	10.247	672,000
2023-03-08	11.780	11.840	11.260	11.380	10.430	1,121,000
2023-03-07	11.180	12.000	11.060	11.840	10.852	2,531,000
2023-03-06	11.220	11.240	11.040	11.160	10.228	859,000
2023-03-03	11.200	11.240	10.980	11.180	10.247	378,000
2023-03-02	11.200	11.260	11.060	11.180	10.247	343,000
2023-03-01	11.040	11.300	11.020	11.220	10.283	1,713,000
2023-02-28	11.000	11.280	10.800	11.040	10.118	980,000
2023-02-27	10.960	11.200	10.920	11.160	10.228	385,000
2023-02-24	11.220	11.220	10.920	11.000	10.082	367,000
2023-02-23	11.080	11.300	11.020	11.020	10.100	264,000
2023-02-22	11.200	11.280	10.940	11.020	10.100	537,000
2023-02-21	11.580	11.580	11.140	11.180	10.247	395,000
2023-02-20	11.600	11.600	11.300	11.480	10.522	322,000

← NewerPage 15 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.