China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	11.480	11.560	11.220	11.540	10.438	1,413,000
2022-05-27	11.600	11.680	11.220	11.380	10.293	828,500
2022-05-26	11.640	11.640	11.400	11.460	10.365	739,500
2022-05-25	11.700	11.800	11.620	11.640	10.528	423,000
2022-05-24	11.960	12.020	11.640	11.700	10.582	531,000
2022-05-23	12.080	12.080	11.820	12.000	10.854	479,000
2022-05-20	11.860	12.020	11.760	12.000	10.854	566,000
2022-05-19	11.940	11.940	11.700	11.820	10.691	525,000
2022-05-18	12.020	12.100	11.900	11.940	10.799	327,000
2022-05-17	12.180	12.220	11.800	12.120	10.962	952,000
2022-05-16	11.860	12.160	11.800	11.980	10.836	595,000
2022-05-13	11.880	11.880	11.580	11.800	10.673	502,000
2022-05-12	11.840	12.060	11.680	11.700	10.582	474,000
2022-05-11	11.780	12.220	11.720	11.920	10.781	400,000
2022-05-10	11.820	12.080	11.500	11.960	10.818	710,000
2022-05-06	12.300	12.300	11.780	11.960	10.818	909,000
2022-05-05	12.520	12.560	12.320	12.440	11.252	286,000
2022-05-04	12.620	12.620	12.300	12.400	11.216	103,000
2022-05-03	12.500	12.560	12.240	12.520	11.324	145,000
2022-04-29	12.620	12.860	12.480	12.500	11.306	897,000
2022-04-28	12.480	12.980	12.360	12.840	11.613	535,000
2022-04-27	12.260	12.440	12.140	12.320	11.143	887,000
2022-04-26	12.900	12.960	12.360	12.400	11.216	1,002,000
2022-04-25	13.080	13.080	12.780	12.840	11.613	463,000
2022-04-22	12.880	13.320	12.740	13.180	11.921	809,000
2022-04-21	13.000	13.020	12.820	12.920	11.686	242,000
2022-04-20	12.680	13.360	12.680	13.100	11.849	753,000
2022-04-19	12.980	13.040	12.680	12.680	11.469	458,000
2022-04-14	13.180	13.240	12.980	13.040	11.794	364,000
2022-04-13	13.380	13.380	12.960	12.960	11.722	337,000
2022-04-12	12.980	13.180	12.740	13.180	11.921	467,000
2022-04-11	13.140	13.500	12.740	12.760	11.541	1,036,000
2022-04-08	13.180	13.240	12.660	13.140	11.885	935,000
2022-04-07	13.220	13.500	12.840	12.960	11.722	795,000
2022-04-06	13.680	13.740	13.300	13.440	12.156	393,000
2022-04-04	13.520	13.880	13.520	13.780	12.464	443,000
2022-04-01	13.580	13.900	13.220	13.620	12.319	382,000
2022-03-31	13.480	13.480	13.200	13.340	12.066	243,000
2022-03-30	13.280	13.620	13.280	13.480	12.192	461,000
2022-03-29	13.420	13.600	13.040	13.280	12.011	638,000
2022-03-28	13.380	13.480	13.120	13.400	12.120	455,000
2022-03-25	13.720	14.060	13.320	13.380	12.102	1,205,500
2022-03-24	14.000	14.240	13.700	13.960	12.626	984,000
2022-03-23	14.520	14.520	13.880	14.000	12.663	1,493,000
2022-03-22	14.160	14.580	14.160	14.440	13.061	579,000
2022-03-21	14.120	14.520	14.100	14.300	12.934	1,003,000
2022-03-18	14.280	14.380	13.920	14.140	12.789	1,768,000
2022-03-17	14.200	14.740	14.160	14.420	13.043	2,510,000
2022-03-16	13.120	14.080	12.800	14.080	12.735	3,394,000
2022-03-15	12.660	13.500	12.420	12.840	11.613	5,617,184
2022-03-14	13.640	13.760	12.320	12.400	11.216	2,731,000
2022-03-11	13.620	13.940	12.900	13.760	12.446	1,519,130
2022-03-10	13.240	13.720	13.240	13.620	12.319	810,000
2022-03-09	13.060	13.360	12.520	13.200	11.939	1,351,000
2022-03-08	13.500	13.760	12.820	13.120	11.867	1,610,000
2022-03-07	14.280	14.280	13.400	13.540	12.247	1,459,000
2022-03-04	14.420	14.420	14.160	14.160	12.807	1,132,000
2022-03-03	14.620	14.620	14.320	14.440	13.061	677,000
2022-03-02	14.700	14.740	14.520	14.560	13.169	177,000
2022-03-01	14.720	14.720	14.500	14.700	13.296	231,000

← NewerPage 19 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.