China Tobacco International HK Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	18.800	18.800	17.300	17.680	15.991	3,904,300
2021-11-29	19.000	19.600	18.020	18.460	16.697	7,934,500
2021-11-26	18.440	18.440	17.620	17.860	16.154	2,163,000
2021-11-25	18.500	19.000	18.080	18.440	16.679	1,801,000
2021-11-24	18.160	18.900	17.900	18.620	16.841	1,890,873
2021-11-23	17.720	18.600	17.580	18.000	16.281	3,016,000
2021-11-22	17.860	18.120	17.720	17.840	16.136	459,000
2021-11-19	18.120	18.160	17.680	17.860	16.154	738,000
2021-11-18	18.200	18.240	17.700	18.120	16.389	752,000
2021-11-17	18.260	18.780	17.860	18.120	16.389	2,077,975
2021-11-16	18.600	18.700	18.000	18.380	16.624	2,045,873
2021-11-15	18.800	19.380	18.500	18.800	17.004	3,563,000
2021-11-12	17.820	19.140	17.580	18.800	17.004	5,331,000
2021-11-11	17.120	17.980	16.980	17.820	16.118	1,300,000
2021-11-10	17.580	17.580	16.900	17.120	15.485	1,179,000
2021-11-09	17.100	17.480	16.680	17.380	15.720	1,357,000
2021-11-08	16.900	17.260	16.900	17.000	15.376	633,000
2021-11-05	17.320	17.320	16.980	17.020	15.394	1,008,500
2021-11-04	17.440	17.560	17.140	17.380	15.720	1,659,500
2021-11-03	17.680	17.860	17.300	17.560	15.883	573,000
2021-11-02	18.080	18.100	17.360	17.560	15.883	295,000
2021-11-01	17.560	18.100	17.200	17.740	16.045	2,023,950
2021-10-29	18.040	18.060	17.520	17.900	16.190	922,000
2021-10-28	18.140	18.160	17.740	18.060	16.335	620,000
2021-10-27	17.900	18.480	17.680	18.140	16.407	1,079,000
2021-10-26	18.100	18.460	17.960	18.080	16.353	691,000
2021-10-25	18.540	18.660	18.020	18.280	16.534	860,000
2021-10-22	17.900	18.760	17.900	18.540	16.769	1,482,000
2021-10-21	18.000	18.460	17.740	17.900	16.190	1,496,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.