China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	9.400	9.540	9.210	9.440	8.652	835,531
2022-11-16	9.300	9.700	9.100	9.400	8.615	1,912,000
2022-11-15	9.300	9.440	9.120	9.330	8.551	1,569,000
2022-11-14	8.780	9.350	8.780	9.280	8.505	3,221,000
2022-11-11	8.540	8.700	8.430	8.700	7.974	1,648,000
2022-11-10	8.560	8.560	8.190	8.280	7.589	1,007,657
2022-11-09	8.880	8.880	8.470	8.560	7.845	947,000
2022-11-08	8.850	8.940	8.500	8.670	7.946	1,022,000
2022-11-07	8.500	8.900	8.340	8.840	8.102	1,349,000
2022-11-04	8.470	8.630	8.400	8.500	7.790	1,306,000
2022-11-03	8.300	8.660	8.160	8.210	7.525	1,478,000
2022-11-02	7.880	8.490	7.830	8.400	7.699	1,354,000
2022-11-01	7.700	8.070	7.690	7.990	7.323	1,997,000
2022-10-31	7.680	7.860	7.530	7.560	6.929	1,384,000
2022-10-28	8.300	8.300	7.580	7.680	7.039	1,862,000
2022-10-27	7.980	9.060	7.850	8.210	7.525	4,959,000
2022-10-26	7.630	8.180	7.630	7.850	7.195	1,159,000
2022-10-25	7.850	8.050	7.610	7.630	6.993	1,193,500
2022-10-24	8.380	8.380	7.820	7.850	7.195	1,377,000
2022-10-21	8.220	8.310	8.180	8.260	7.570	206,000
2022-10-20	8.350	8.370	8.090	8.220	7.534	377,000
2022-10-19	8.580	8.620	8.280	8.400	7.699	709,000
2022-10-18	8.280	8.500	8.200	8.490	7.781	446,000
2022-10-17	8.240	8.240	7.990	8.120	7.442	320,000
2022-10-14	8.080	8.390	8.080	8.240	7.552	465,000
2022-10-13	8.180	8.270	7.820	7.950	7.286	325,000
2022-10-12	7.860	8.230	7.740	8.120	7.442	710,000
2022-10-11	7.910	7.990	7.660	7.960	7.296	641,000
2022-10-10	8.280	8.280	7.820	7.870	7.213	712,000
2022-10-07	8.600	8.600	8.070	8.150	7.470	316,000
2022-10-06	8.410	8.610	8.360	8.440	7.735	97,456
2022-10-05	8.000	8.670	8.000	8.670	7.946	740,000
2022-10-03	8.160	8.160	7.720	8.000	7.332	574,000
2022-09-30	8.440	8.440	7.970	8.170	7.488	445,000
2022-09-29	8.300	8.510	8.160	8.190	7.506	475,000
2022-09-28	8.800	8.830	8.290	8.310	7.616	1,041,000
2022-09-27	8.730	8.850	8.450	8.790	8.056	659,000
2022-09-26	8.790	8.820	8.440	8.680	7.955	1,302,000
2022-09-23	9.120	9.140	8.640	8.800	8.065	855,190
2022-09-22	9.080	9.110	8.950	9.090	8.331	598,000
2022-09-21	9.400	9.450	9.070	9.100	8.340	1,531,000
2022-09-20	9.650	9.650	9.330	9.400	8.615	1,510,000
2022-09-19	10.020	10.020	9.580	9.620	8.817	915,544
2022-09-16	10.280	10.300	10.000	10.000	9.165	1,355,000
2022-09-15	10.780	10.780	10.280	10.300	9.440	569,000
2022-09-14	10.760	10.760	10.600	10.620	9.733	439,000
2022-09-13	10.760	10.860	10.760	10.840	9.935	194,001
2022-09-09	10.660	10.800	10.660	10.760	9.862	305,400
2022-09-08	10.740	10.820	10.680	10.700	9.807	257,000
2022-09-07	10.920	10.920	10.680	10.740	9.843	454,000
2022-09-06	11.020	11.120	10.900	10.980	10.063	122,000
2022-09-05	11.100	11.180	10.880	10.940	10.027	428,000
2022-09-02	11.560	11.560	11.120	11.180	10.247	412,000
2022-09-01	11.600	11.680	11.320	11.460	10.503	307,000
2022-08-31	11.360	11.660	11.240	11.600	10.632	691,000
2022-08-30	11.120	11.360	11.120	11.360	10.412	468,000
2022-08-29	11.360	11.360	11.120	11.200	10.265	206,001
2022-08-26	11.300	11.440	11.140	11.360	10.412	507,000
2022-08-25	11.140	11.260	10.980	11.240	10.302	168,000
2022-08-24	11.180	11.200	11.000	11.140	10.210	186,000

← NewerPage 17 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.