China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	11.180	11.200	11.000	11.140	10.210	186,000
2022-08-23	11.000	11.160	10.840	11.160	10.228	481,000
2022-08-22	10.840	11.180	10.800	11.000	10.082	152,000
2022-08-19	11.100	11.120	10.920	11.100	10.173	224,000
2022-08-18	11.020	11.160	10.900	11.000	10.082	208,000
2022-08-17	11.020	11.080	10.840	11.040	10.118	245,000
2022-08-16	10.920	11.280	10.920	11.180	10.247	627,000
2022-08-15	11.120	11.360	11.060	11.100	10.173	169,000
2022-08-12	11.180	11.360	11.120	11.180	10.247	453,000
2022-08-11	11.000	11.140	10.960	11.100	10.173	319,000
2022-08-10	11.040	11.040	10.820	10.860	9.953	128,000
2022-08-09	10.940	11.120	10.940	11.080	10.155	211,000
2022-08-08	10.820	10.960	10.800	10.940	10.027	146,000
2022-08-05	11.020	11.060	10.660	10.980	10.063	444,000
2022-08-04	10.860	11.020	10.700	11.020	10.100	626,000
2022-08-03	11.180	11.180	10.680	10.760	9.862	608,000
2022-08-02	11.000	11.020	10.740	11.020	10.100	913,000
2022-08-01	11.340	11.340	11.060	11.100	10.173	774,000
2022-07-29	11.480	11.560	11.320	11.340	10.393	507,000
2022-07-28	11.580	11.720	11.460	11.480	10.522	384,000
2022-07-27	11.700	11.700	11.480	11.500	10.540	190,000
2022-07-26	11.540	11.760	11.500	11.720	10.742	497,000
2022-07-25	11.680	11.780	11.520	11.560	10.595	193,000
2022-07-22	11.900	11.900	11.680	11.680	10.705	254,000
2022-07-21	11.780	11.900	11.720	11.840	10.852	246,000
2022-07-20	11.780	12.060	11.780	11.800	10.815	410,000
2022-07-19	12.080	12.080	11.700	11.780	10.797	406,000
2022-07-18	11.600	11.980	11.540	11.920	10.925	439,180
2022-07-15	11.900	11.900	11.600	11.600	10.632	540,000
2022-07-14	12.000	12.080	11.880	11.920	10.925	285,000
2022-07-13	12.020	12.120	11.940	12.000	10.998	495,000
2022-07-12	12.100	12.200	12.000	12.020	11.017	295,000
2022-07-11	12.500	12.500	12.060	12.280	11.255	768,000
2022-07-08	12.500	12.760	12.440	12.480	11.438	371,000
2022-07-07	12.240	12.660	12.100	12.500	11.456	539,000
2022-07-06	12.420	12.520	12.140	12.220	11.200	590,000
2022-07-05	12.740	12.760	12.480	12.500	11.456	254,000
2022-07-04	12.740	12.760	12.520	12.620	11.566	542,000
2022-06-30	12.580	12.920	12.580	12.740	11.676	544,000
2022-06-29	12.780	13.040	12.620	12.660	11.603	646,000
2022-06-28	12.900	13.000	12.340	12.940	11.860	1,009,000
2022-06-27	12.660	13.200	12.660	12.940	11.704	1,402,000
2022-06-24	12.400	12.720	12.360	12.660	11.451	1,355,000
2022-06-23	12.140	12.400	12.020	12.380	11.197	687,000
2022-06-22	12.260	12.260	12.000	12.020	10.872	385,000
2022-06-21	12.460	12.480	12.100	12.260	11.089	454,000
2022-06-20	12.100	12.700	12.100	12.400	11.216	1,044,000
2022-06-17	11.680	12.200	11.540	12.080	10.926	1,064,000
2022-06-16	12.100	12.120	11.540	11.680	10.564	675,000
2022-06-15	11.800	12.100	11.720	11.920	10.781	416,000
2022-06-14	11.640	11.800	11.640	11.800	10.673	557,000
2022-06-13	11.900	11.920	11.680	11.840	10.709	470,000
2022-06-10	11.780	11.960	11.680	11.900	10.763	212,000
2022-06-09	12.360	12.360	11.820	11.840	10.709	630,000
2022-06-08	11.940	12.180	11.900	12.160	10.998	771,000
2022-06-07	11.660	12.080	11.660	11.940	10.799	1,191,000
2022-06-06	11.200	11.780	11.200	11.680	10.564	1,281,000
2022-06-02	11.540	11.580	11.020	11.140	10.076	1,073,000
2022-06-01	11.760	11.800	11.460	11.540	10.438	960,000
2022-05-31	11.420	11.800	11.320	11.760	10.637	1,274,000

← NewerPage 18 of 21 · 1,232 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.