China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.960	39.540	38.520	38.920	38.100	1,919,000
2025-10-23	39.140	39.400	38.300	38.960	38.139	1,976,000
2025-10-22	40.200	40.400	38.620	39.280	38.452	2,698,000
2025-10-21	40.540	41.140	40.380	40.420	39.568	972,000
2025-10-20	40.580	41.000	40.120	40.180	39.333	742,070
2025-10-17	41.500	41.500	40.000	40.280	39.431	1,475,000
2025-10-16	41.080	42.020	41.000	41.400	40.528	1,554,000
2025-10-15	41.000	41.420	40.500	41.000	40.136	977,630
2025-10-14	42.800	42.920	40.400	40.600	39.744	1,838,030
2025-10-13	41.360	42.600	40.900	42.300	41.409	2,133,500
2025-10-10	41.780	43.220	41.280	42.080	41.193	2,160,419
2025-10-09	43.360	44.980	41.500	41.780	40.900	4,763,400
2025-10-08	43.900	43.900	42.620	43.260	42.348	528,000
2025-10-06	44.760	44.860	43.500	43.840	42.916	525,000
2025-10-03	45.600	45.600	43.700	44.600	43.660	534,050
2025-10-02	45.040	45.040	44.000	44.620	43.680	927,709
2025-09-30	45.500	45.500	44.000	45.000	44.052	2,485,000
2025-09-29	44.980	45.500	43.500	44.700	43.758	2,902,300
2025-09-26	45.400	46.000	44.400	44.980	44.032	2,635,000
2025-09-25	45.880	46.660	45.020	45.440	44.482	2,745,000
2025-09-24	46.580	47.000	45.840	46.000	45.031	2,014,400
2025-09-23	46.780	47.220	45.680	46.580	45.598	1,878,668
2025-09-22	46.280	47.060	45.880	46.780	45.794	1,525,560
2025-09-19	48.100	48.100	45.800	46.280	45.305	2,234,300
2025-09-18	46.840	47.640	45.800	47.100	46.108	2,624,200
2025-09-17	44.000	47.760	43.000	46.840	45.853	5,974,750
2025-09-16	43.700	44.040	42.500	43.800	42.877	2,787,000
2025-09-15	44.980	45.800	43.360	43.700	42.779	3,608,000
2025-09-12	44.880	44.960	43.500	44.820	43.876	1,967,000
2025-09-11	44.500	45.040	43.500	44.240	43.308	2,589,000
2025-09-10	44.980	44.980	43.680	44.500	43.562	2,183,000
2025-09-09	43.500	45.200	42.600	44.500	43.562	5,316,250
2025-09-08	43.660	43.660	42.020	43.360	42.260	2,109,000
2025-09-05	41.800	43.800	41.220	42.760	41.676	6,431,000
2025-09-04	42.560	42.800	40.100	40.560	39.531	3,746,100
2025-09-03	39.800	42.780	39.640	42.460	41.383	5,562,120
2025-09-02	40.520	41.460	39.220	39.500	38.498	2,907,200
2025-09-01	41.520	41.520	39.020	40.520	39.492	3,893,000
2025-08-29	40.260	41.220	39.700	40.960	39.921	2,946,000
2025-08-28	39.800	41.100	39.500	39.980	38.966	3,946,650
2025-08-27	39.640	41.160	39.180	39.800	38.791	3,995,000
2025-08-26	37.180	40.800	37.000	39.880	38.869	8,852,532
2025-08-25	36.980	37.800	34.560	37.260	36.315	9,939,200
2025-08-22	37.640	38.300	37.000	37.940	36.978	1,918,140
2025-08-21	36.800	38.800	36.800	37.540	36.588	2,789,140
2025-08-20	38.020	38.020	36.000	37.240	36.296	2,938,000
2025-08-19	36.760	37.500	36.120	37.460	36.510	2,798,270
2025-08-18	38.500	38.500	35.740	36.760	35.828	5,043,352
2025-08-15	37.600	38.080	37.060	37.800	36.841	3,299,350
2025-08-14	36.000	38.480	36.000	37.800	36.841	8,396,862
2025-08-13	33.480	36.480	33.480	35.780	34.873	8,945,966
2025-08-12	33.760	34.180	32.900	33.380	32.533	1,889,000
2025-08-11	32.820	33.980	32.820	33.760	32.904	2,560,000
2025-08-08	32.320	33.740	32.320	33.400	32.553	3,622,000
2025-08-07	32.000	32.820	31.780	32.800	31.968	5,000,952
2025-08-06	31.880	31.880	30.620	31.600	30.799	5,389,250
2025-08-05	32.300	32.300	31.120	31.580	30.779	2,782,000
2025-08-04	31.400	32.100	31.400	31.680	30.877	4,548,200
2025-08-01	33.000	33.200	31.550	31.650	30.847	4,839,500
2025-07-31	34.600	34.650	32.800	32.950	32.114	5,446,000

← NewerPage 5 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.