China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	11.580	11.580	11.340	11.400	10.448	709,000
2023-02-16	11.540	11.760	11.300	11.460	10.503	635,000
2023-02-15	11.780	11.780	11.380	11.540	10.577	1,208,000
2023-02-14	11.780	11.940	11.660	11.700	10.723	458,000
2023-02-13	11.860	11.880	11.520	11.740	10.760	367,000
2023-02-10	11.820	11.940	11.600	11.660	10.687	657,000
2023-02-09	11.700	12.080	11.620	11.900	10.907	542,000
2023-02-08	11.980	12.200	11.700	11.740	10.760	1,754,000
2023-02-07	12.180	12.240	11.920	12.160	11.145	1,115,000
2023-02-06	12.700	12.760	11.900	12.000	10.998	1,110,000
2023-02-03	13.080	13.080	12.580	12.700	11.640	666,000
2023-02-02	12.980	12.980	12.740	12.900	11.823	765,000
2023-02-01	12.120	13.080	12.100	12.940	11.860	3,963,000
2023-01-31	11.960	12.180	11.920	12.100	11.090	351,000
2023-01-30	12.300	12.300	11.880	11.960	10.962	644,000
2023-01-27	12.200	12.340	12.040	12.200	11.182	333,000
2023-01-26	12.380	12.500	12.160	12.200	11.182	286,000
2023-01-20	12.100	12.280	12.040	12.220	11.200	542,000
2023-01-19	11.900	12.080	11.780	11.940	10.943	78,000
2023-01-18	12.020	12.160	11.660	11.980	10.980	548,000
2023-01-17	12.180	12.200	11.740	11.860	10.870	399,000
2023-01-16	11.860	12.400	11.860	12.180	11.163	1,029,500
2023-01-13	11.820	11.880	11.620	11.820	10.833	587,000
2023-01-12	12.000	12.020	11.480	11.840	10.852	783,000
2023-01-11	12.020	12.220	11.780	11.860	10.870	582,500
2023-01-10	12.280	12.280	12.000	12.060	11.053	406,000
2023-01-09	11.980	12.300	11.940	12.100	11.090	1,053,000
2023-01-06	12.100	12.240	11.820	11.900	10.907	1,177,000
2023-01-05	11.980	12.540	11.980	12.120	11.108	1,711,000
2023-01-04	11.620	11.960	11.500	11.900	10.907	711,000
2023-01-03	11.640	11.780	11.300	11.620	10.650	903,000
2022-12-30	11.320	11.640	11.280	11.640	10.668	583,000
2022-12-29	11.460	11.740	11.280	11.320	10.375	453,000
2022-12-28	11.360	12.100	11.360	11.580	10.613	1,558,000
2022-12-23	11.360	11.420	10.880	11.360	10.412	847,000
2022-12-22	11.160	11.320	11.020	11.160	10.228	484,000
2022-12-21	11.140	11.380	10.860	10.960	10.045	746,000
2022-12-20	11.140	11.400	11.020	11.140	10.210	677,000
2022-12-19	11.500	11.560	11.140	11.440	10.485	613,000
2022-12-16	11.320	11.720	11.300	11.500	10.540	474,000
2022-12-15	11.480	11.580	11.200	11.500	10.540	600,000
2022-12-14	11.360	11.780	11.360	11.640	10.668	1,133,000
2022-12-13	11.880	11.940	11.460	11.580	10.613	1,565,000
2022-12-12	11.800	12.140	11.560	11.900	10.907	1,699,000
2022-12-09	12.160	12.280	11.480	11.800	10.815	3,340,999
2022-12-08	11.060	12.300	11.000	11.880	10.888	7,160,300
2022-12-07	10.500	10.840	10.200	10.220	9.367	1,453,000
2022-12-06	10.640	10.880	10.420	10.560	9.678	1,530,001
2022-12-05	10.100	10.840	10.080	10.640	9.752	2,657,062
2022-12-02	10.260	10.260	9.770	10.000	9.165	681,531
2022-12-01	10.280	10.440	9.920	10.060	9.220	1,417,000
2022-11-30	9.420	10.180	9.400	10.140	9.294	2,326,000
2022-11-29	9.180	9.480	9.180	9.420	8.634	1,598,500
2022-11-28	9.080	9.320	8.830	9.320	8.542	767,000
2022-11-25	9.120	9.300	9.000	9.290	8.514	685,000
2022-11-24	9.350	9.380	9.130	9.180	8.414	485,000
2022-11-23	9.280	9.400	8.930	9.200	8.432	824,000
2022-11-22	9.350	9.400	8.920	9.180	8.414	1,738,000
2022-11-21	9.520	9.520	9.130	9.370	8.588	995,000
2022-11-18	9.510	9.770	9.470	9.560	8.762	1,284,000

← NewerPage 16 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.