China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	41.100	41.760	39.400	40.660	39.803	4,204,300
2026-01-21	36.500	40.700	36.500	40.580	39.725	8,758,600
2026-01-20	34.500	36.780	34.500	36.500	35.731	3,817,000
2026-01-19	33.800	35.100	33.800	34.420	33.695	1,916,000
2026-01-16	34.300	34.800	33.680	33.740	33.029	1,157,600
2026-01-15	34.280	34.420	33.560	34.000	33.284	2,306,200
2026-01-14	35.200	35.200	33.740	34.080	33.362	2,687,000
2026-01-13	34.960	35.600	34.500	35.000	34.262	1,478,111
2026-01-12	35.240	35.780	34.800	34.940	34.204	1,390,000
2026-01-09	35.200	35.980	35.080	35.800	35.046	1,012,000
2026-01-08	35.440	35.440	34.620	35.100	34.360	1,002,000
2026-01-07	35.220	36.220	34.880	35.200	34.458	1,836,100
2026-01-06	35.840	35.860	34.860	35.500	34.752	1,758,100
2026-01-05	36.180	36.800	35.680	35.840	35.085	2,381,000
2026-01-02	35.520	36.280	34.800	35.740	34.987	621,400
2025-12-31	35.140	36.100	35.100	35.520	34.772	1,290,050
2025-12-30	36.020	36.600	34.900	35.140	34.400	1,207,032
2025-12-29	34.700	36.500	34.700	35.500	34.752	2,925,000
2025-12-24	34.400	35.480	34.400	34.800	34.067	569,283
2025-12-23	35.080	35.400	34.540	34.760	34.028	606,000
2025-12-22	35.300	35.360	34.500	35.020	34.282	1,442,000
2025-12-19	32.080	35.340	32.080	34.480	33.753	3,713,000
2025-12-18	32.560	32.560	32.000	32.320	31.639	862,000
2025-12-17	32.800	33.000	31.860	32.720	32.031	1,879,000
2025-12-16	32.720	33.080	32.220	32.880	32.187	1,175,000
2025-12-15	32.500	33.520	32.500	33.080	32.383	1,559,590
2025-12-12	33.520	34.000	32.960	33.320	32.618	1,121,000
2025-12-11	33.080	33.760	33.020	33.520	32.814	1,219,300
2025-12-10	33.660	33.660	32.940	33.280	32.579	1,167,000
2025-12-09	34.120	34.300	33.600	33.680	32.970	816,000
2025-12-08	34.600	34.600	33.980	34.120	33.401	983,000
2025-12-05	34.580	34.580	34.080	34.400	33.675	840,000
2025-12-04	34.620	34.620	34.100	34.580	33.851	701,000
2025-12-03	34.780	34.800	34.180	34.320	33.597	808,011
2025-12-02	34.920	35.200	34.300	34.780	34.047	616,000
2025-12-01	35.920	35.920	34.500	34.920	34.184	904,000
2025-11-28	34.980	35.280	34.700	35.220	34.478	469,000
2025-11-27	35.000	35.600	34.660	34.980	34.243	820,650
2025-11-26	34.920	35.480	34.620	34.940	34.204	811,000
2025-11-25	34.580	35.380	33.880	34.920	34.184	2,267,000
2025-11-24	33.700	33.900	33.100	33.820	33.107	1,864,105
2025-11-21	33.880	34.460	32.940	33.240	32.540	6,355,800
2025-11-20	35.860	36.060	34.380	34.480	33.753	4,465,246
2025-11-19	37.380	37.480	35.140	35.860	35.104	2,775,000
2025-11-18	36.520	37.180	36.520	36.740	35.966	1,483,300
2025-11-17	37.600	37.700	36.780	37.240	36.455	1,602,100
2025-11-14	38.700	39.600	37.720	37.840	37.043	2,146,000
2025-11-13	39.700	40.000	38.200	38.720	37.904	2,945,300
2025-11-12	37.220	39.560	36.760	39.300	38.472	4,459,703
2025-11-11	36.500	37.280	36.420	37.220	36.436	1,968,003
2025-11-10	36.500	36.780	36.200	36.500	35.731	2,146,000
2025-11-07	37.300	37.300	36.120	36.540	35.770	1,892,800
2025-11-06	37.400	37.560	36.500	36.920	36.142	1,980,000
2025-11-05	37.700	37.700	36.280	37.320	36.534	1,898,000
2025-11-04	38.200	38.280	37.500	37.700	36.906	1,058,200
2025-11-03	37.400	38.600	37.400	38.500	37.689	1,027,000
2025-10-31	37.880	38.520	37.420	37.860	37.062	1,451,000
2025-10-30	38.980	38.980	37.680	37.880	37.082	2,558,800
2025-10-28	40.160	40.640	38.320	38.500	37.689	2,277,000
2025-10-27	39.600	40.200	39.080	39.840	39.001	1,469,062

← NewerPage 4 of 21 · 1,230 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.