China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.120	22.120	21.280	21.500	21.328	1,906,800
2026-07-22	22.220	22.220	21.400	21.740	21.566	2,335,340
2026-07-21	21.600	22.560	21.260	22.220	22.042	4,392,390
2026-07-20	20.900	21.780	20.900	21.520	21.348	3,175,120
2026-07-17	21.540	22.460	20.360	20.560	20.395	3,754,730
2026-07-16	20.800	21.920	20.540	21.540	21.368	4,120,345
2026-07-15	20.220	21.000	20.140	20.440	20.276	2,495,000
2026-07-14	20.380	20.380	19.620	20.220	20.058	1,629,800
2026-07-13	19.990	20.700	19.800	20.380	20.217	2,497,110
2026-07-10	19.780	20.800	19.420	19.990	19.830	2,627,000
2026-07-09	19.950	20.380	19.530	19.690	19.532	1,629,150
2026-07-08	19.680	20.280	19.370	20.220	20.058	3,012,000
2026-07-07	20.440	20.440	19.340	19.570	19.413	1,562,000
2026-07-06	20.260	20.260	19.700	20.100	19.939	1,379,108
2026-07-03	21.060	21.060	20.060	20.120	19.959	2,116,000
2026-07-02	19.250	21.000	19.250	20.040	19.880	4,405,001
2026-06-30	19.760	19.760	18.850	19.200	19.046	2,126,639
2026-06-29	18.510	20.100	18.510	19.760	19.602	3,622,560
2026-06-26	19.000	19.170	18.650	18.880	18.729	1,849,278
2026-06-25	19.200	19.330	18.640	19.180	19.026	3,007,328
2026-06-24	19.800	19.860	18.990	19.210	19.056	2,800,980
2026-06-23	20.500	20.500	19.530	19.630	19.473	3,565,000
2026-06-22	20.400	21.040	19.510	20.500	20.336	3,697,820
2026-06-18	20.860	21.020	20.500	20.900	20.733	1,943,000
2026-06-17	21.160	21.400	20.820	20.940	20.772	992,311
2026-06-16	22.000	22.000	21.060	21.280	21.110	1,304,032
2026-06-15	21.900	22.120	21.420	21.740	21.566	1,185,000
2026-06-12	21.580	21.860	21.340	21.740	21.566	1,210,000
2026-06-11	22.000	22.000	21.020	21.460	21.288	1,630,359
2026-06-10	21.800	21.800	21.120	21.760	21.586	2,439,574
2026-06-09	22.320	22.320	21.460	21.800	21.625	3,577,160
2026-06-08	22.900	23.000	22.080	22.320	22.141	4,018,767
2026-06-05	23.400	23.620	23.120	23.260	23.074	1,215,100
2026-06-04	24.020	24.180	23.360	23.360	23.173	2,070,200
2026-06-03	25.000	25.280	24.000	24.180	23.986	1,689,321
2026-06-02	24.980	25.060	24.140	25.000	24.800	2,376,000
2026-06-01	24.680	25.460	24.240	25.060	24.532	3,070,600
2026-05-29	23.840	25.440	23.520	24.680	24.160	4,244,800
2026-05-28	24.680	24.680	23.340	23.560	23.064	2,346,400
2026-05-27	24.780	24.780	23.800	24.020	23.514	2,255,000
2026-05-26	24.900	25.000	23.940	24.380	23.866	3,754,436
2026-05-22	24.800	25.080	24.140	24.920	24.395	1,717,000
2026-05-21	25.560	25.560	24.480	24.800	24.277	1,895,000
2026-05-20	25.500	25.540	24.840	25.200	24.669	1,929,025
2026-05-19	25.640	26.060	25.320	25.540	25.002	1,810,000
2026-05-18	26.800	26.800	25.460	25.640	25.100	2,385,625
2026-05-15	27.280	27.280	26.500	26.700	26.137	2,041,000
2026-05-14	27.440	27.440	26.800	27.180	26.607	1,487,100
2026-05-13	27.880	27.920	27.140	27.280	26.705	2,495,200
2026-05-12	28.580	28.580	27.540	27.920	27.332	2,057,700
2026-05-11	28.920	28.980	27.700	28.080	27.488	3,672,100
2026-05-08	29.200	29.920	28.940	29.080	28.467	1,495,150
2026-05-07	29.100	30.180	29.100	29.820	29.192	1,472,000
2026-05-06	29.040	29.480	28.600	29.040	28.428	2,319,190
2026-05-05	30.000	30.000	28.740	29.040	28.428	779,119
2026-05-04	29.900	30.320	29.820	30.220	29.583	328,000
2026-04-30	30.500	30.640	29.740	29.900	29.270	2,337,000
2026-04-29	30.000	30.880	30.000	30.440	29.799	818,000
2026-04-28	30.360	30.360	29.840	29.940	29.309	1,006,100
2026-04-27	30.420	30.820	29.800	30.580	29.936	1,533,100

← NewerPage 2 of 5 · 245 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.