China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	14.760	14.760	14.420	14.600	13.205	666,015
2022-02-25	14.760	14.960	14.580	14.760	13.350	689,000
2022-02-24	15.000	15.100	14.660	14.760	13.350	939,000
2022-02-23	15.100	15.200	15.000	15.040	13.603	314,000
2022-02-22	15.220	15.340	14.980	15.100	13.658	599,000
2022-02-21	15.020	15.560	15.000	15.480	14.001	979,000
2022-02-18	15.100	15.260	15.020	15.120	13.676	782,000
2022-02-17	15.340	15.340	15.060	15.100	13.658	282,000
2022-02-16	15.140	15.360	15.140	15.200	13.748	302,000
2022-02-15	15.200	15.200	15.000	15.140	13.694	377,000
2022-02-14	15.200	15.300	15.060	15.160	13.712	370,000
2022-02-11	15.100	15.280	15.060	15.200	13.748	381,000
2022-02-10	15.400	15.480	15.120	15.260	13.802	953,000
2022-02-09	15.280	15.420	15.060	15.400	13.929	352,000
2022-02-08	15.440	15.440	15.000	15.220	13.766	303,000
2022-02-07	15.000	15.480	15.000	15.220	13.766	339,000
2022-02-04	15.000	15.180	14.700	15.140	13.694	165,000
2022-01-31	14.880	15.020	14.820	15.000	13.567	110,000
2022-01-28	14.680	14.820	14.500	14.700	13.296	668,000
2022-01-27	15.080	15.080	14.600	14.660	13.260	1,252,000
2022-01-26	15.160	15.180	15.000	15.080	13.640	528,000
2022-01-25	15.260	15.300	14.920	15.040	13.603	1,156,000
2022-01-24	15.400	15.520	15.280	15.320	13.857	1,024,000
2022-01-21	15.560	15.780	15.420	15.520	14.037	602,000
2022-01-20	15.420	15.540	15.360	15.540	14.056	399,000
2022-01-19	15.360	15.520	15.340	15.420	13.947	516,000
2022-01-18	15.420	15.700	15.340	15.420	13.947	498,000
2022-01-17	15.520	15.640	15.380	15.420	13.947	530,000
2022-01-14	15.400	15.800	15.400	15.800	14.291	313,000
2022-01-13	15.780	15.940	15.480	15.660	14.164	531,000
2022-01-12	15.520	15.960	15.520	15.960	14.435	720,000
2022-01-11	15.480	15.800	15.440	15.480	14.001	517,000
2022-01-10	15.420	15.600	15.320	15.480	14.001	456,000
2022-01-07	15.500	15.600	15.240	15.420	13.947	852,000
2022-01-06	15.460	15.460	15.060	15.380	13.911	987,000
2022-01-05	15.800	15.800	15.060	15.440	13.965	1,946,100
2022-01-04	16.060	16.060	15.700	15.800	14.291	670,000
2022-01-03	15.740	15.880	15.500	15.700	14.200	424,000
2021-12-31	16.380	16.380	15.700	15.700	14.200	823,000
2021-12-30	16.400	16.420	15.820	16.200	14.653	307,000
2021-12-29	16.120	16.280	15.840	16.020	14.490	234,000
2021-12-28	16.100	16.600	15.980	16.120	14.580	842,000
2021-12-24	16.020	16.040	15.720	15.920	14.399	407,000
2021-12-23	16.180	16.280	15.920	16.000	14.472	519,000
2021-12-22	16.200	16.300	16.080	16.180	14.634	413,000
2021-12-21	16.040	16.260	15.980	16.200	14.653	436,100
2021-12-20	16.360	16.420	15.980	16.040	14.508	1,010,000
2021-12-17	16.700	16.760	16.300	16.360	14.797	894,000
2021-12-16	16.980	16.980	16.580	16.700	15.105	885,000
2021-12-15	17.200	17.200	16.820	16.960	15.340	756,000
2021-12-14	16.980	17.120	16.800	17.000	15.376	396,000
2021-12-13	17.000	17.040	16.700	16.760	15.159	736,000
2021-12-10	17.280	17.280	16.800	17.000	15.376	1,113,000
2021-12-09	17.100	17.280	16.860	17.160	15.521	1,461,000
2021-12-08	17.260	17.560	16.900	16.960	15.340	1,274,600
2021-12-07	17.700	17.840	17.100	17.240	15.593	999,000
2021-12-06	17.960	18.160	17.300	17.380	15.720	1,296,000
2021-12-03	17.680	18.020	17.240	17.960	16.244	2,046,000
2021-12-02	17.600	18.060	17.280	18.000	16.281	1,464,000
2021-12-01	17.800	17.800	17.280	17.580	15.901	1,289,000

← NewerPage 20 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.