China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.320	30.320	29.880	30.200	29.564	1,206,000
2026-04-23	30.720	30.720	30.180	30.340	29.701	968,000
2026-04-22	30.960	30.960	29.880	30.720	30.073	2,045,278
2026-04-21	31.280	31.440	30.500	30.860	30.210	1,634,000
2026-04-20	31.600	31.800	31.000	31.160	30.503	2,210,000
2026-04-17	32.000	32.000	30.700	31.280	30.621	1,554,000
2026-04-16	30.980	31.940	30.700	31.800	31.130	2,844,000
2026-04-15	31.060	31.060	30.220	30.700	30.053	2,374,008
2026-04-14	33.240	33.940	29.140	30.840	30.190	13,512,600
2026-04-13	34.800	34.800	33.700	33.960	33.244	1,171,000
2026-04-10	35.000	35.500	34.720	34.980	34.243	934,000
2026-04-09	35.060	35.500	34.520	34.700	33.969	752,000
2026-04-08	34.560	35.480	34.560	34.940	34.204	1,833,000
2026-04-02	34.280	34.540	33.300	33.880	33.166	1,221,000
2026-04-01	34.960	34.960	33.900	34.200	33.479	1,136,000
2026-03-31	34.880	34.980	33.700	33.800	33.088	889,904
2026-03-30	34.460	34.460	33.660	34.380	33.656	1,332,800
2026-03-27	34.480	35.120	34.460	34.840	34.106	790,442
2026-03-26	36.220	36.220	34.300	34.440	33.714	1,332,096
2026-03-25	35.920	36.200	35.040	35.960	35.202	738,000
2026-03-24	35.000	35.800	34.060	35.520	34.772	1,084,522
2026-03-23	34.500	35.420	34.280	34.440	33.714	1,693,000
2026-03-20	36.920	37.060	35.200	35.560	34.811	1,720,000
2026-03-19	37.220	37.380	36.400	36.480	35.711	1,246,000
2026-03-18	37.800	37.800	36.880	37.540	36.749	1,136,000
2026-03-17	37.760	38.380	37.340	37.680	36.886	896,000
2026-03-16	36.820	37.720	36.420	37.340	36.553	1,672,000
2026-03-13	37.760	37.760	36.800	36.820	36.044	980,030
2026-03-12	38.380	38.380	37.120	37.760	36.964	1,575,000
2026-03-11	38.640	39.220	38.000	38.240	37.434	757,000
2026-03-10	38.880	39.000	37.980	38.280	37.473	990,000
2026-03-09	37.460	38.240	36.460	37.900	37.101	2,323,000
2026-03-06	38.720	40.360	38.300	38.620	37.806	1,283,589
2026-03-05	40.900	40.900	38.240	38.560	37.747	1,525,100
2026-03-04	38.900	39.820	38.040	39.480	38.648	1,809,296
2026-03-03	41.920	41.920	38.520	39.060	38.237	3,251,000
2026-03-02	42.000	43.380	41.220	41.480	40.606	1,820,000
2026-02-27	43.060	43.720	42.760	43.380	42.466	1,063,000
2026-02-26	43.520	44.000	41.960	43.000	42.094	1,596,200
2026-02-25	45.340	45.340	43.800	44.000	43.073	880,000
2026-02-24	45.700	45.700	43.540	44.600	43.660	1,666,000
2026-02-23	46.080	46.500	45.060	45.720	44.757	319,213
2026-02-20	46.000	46.100	41.000	45.600	44.639	692,667
2026-02-16	44.520	46.480	44.400	46.000	45.031	564,780
2026-02-13	44.200	44.360	43.000	44.080	43.151	1,689,000
2026-02-12	44.760	44.760	43.240	44.200	43.269	1,926,916
2026-02-11	43.200	44.660	42.540	44.500	43.562	3,255,800
2026-02-10	40.220	43.380	40.020	43.200	42.290	2,855,800
2026-02-09	39.520	41.180	39.040	40.640	39.784	1,594,200
2026-02-06	38.320	39.920	38.320	39.120	38.296	887,500
2026-02-05	39.120	39.700	38.700	39.600	38.766	776,000
2026-02-04	38.980	39.920	38.700	39.520	38.687	902,000
2026-02-03	39.180	39.920	38.580	39.420	38.589	687,000
2026-02-02	39.700	40.940	38.040	39.500	38.668	2,620,000
2026-01-30	39.000	39.000	38.000	38.580	37.767	1,585,000
2026-01-29	39.620	39.620	38.660	39.220	38.394	1,643,000
2026-01-28	39.400	39.860	38.860	39.560	38.726	1,310,286
2026-01-27	39.000	40.040	38.900	39.400	38.570	1,432,005
2026-01-26	40.500	40.800	38.760	39.680	38.844	2,777,100
2026-01-23	40.660	41.160	40.100	40.800	39.940	1,751,000

← NewerPage 3 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.