China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.250	35.550	33.900	34.550	33.674	7,168,140
2025-07-29	37.100	37.100	34.300	34.400	33.528	7,765,400
2025-07-28	33.700	38.050	33.300	37.000	36.062	18,672,250
2025-07-25	32.700	33.300	32.400	32.650	31.822	2,410,000
2025-07-24	32.300	33.550	32.000	32.650	31.822	3,443,921
2025-07-23	32.250	32.450	31.800	32.000	31.188	2,713,000
2025-07-22	31.900	32.850	31.800	32.200	31.383	1,921,000
2025-07-21	32.600	32.650	31.800	31.950	31.140	3,031,600
2025-07-18	32.900	33.350	32.600	32.750	31.919	1,704,000
2025-07-17	33.600	33.850	32.650	32.900	32.066	2,258,300
2025-07-16	33.950	33.950	33.150	33.600	32.748	2,032,200
2025-07-15	33.450	33.950	32.750	33.650	32.797	2,429,000
2025-07-14	31.800	33.700	31.800	33.300	32.455	4,401,300
2025-07-11	32.400	32.800	31.750	31.950	31.140	2,697,001
2025-07-10	30.950	32.900	30.550	32.300	31.481	6,377,163
2025-07-09	30.750	31.050	30.500	30.650	29.873	2,155,000
2025-07-08	31.450	31.800	30.500	30.650	29.873	3,515,000
2025-07-07	32.500	32.550	31.250	31.450	30.652	3,058,417
2025-07-04	30.950	32.900	30.800	31.800	30.994	7,316,918
2025-07-03	30.300	31.300	29.650	30.950	30.165	3,698,000
2025-07-02	30.750	30.900	30.000	30.150	29.385	2,370,100
2025-06-30	30.850	31.350	30.350	30.750	29.970	2,712,000
2025-06-27	31.000	31.150	30.500	30.800	30.019	1,524,000
2025-06-26	31.650	31.650	30.700	31.000	30.214	2,165,800
2025-06-25	32.250	32.250	31.150	31.500	30.701	2,572,000
2025-06-24	30.500	31.950	30.500	31.800	30.994	3,177,000
2025-06-23	30.950	31.250	30.300	31.050	29.960	1,941,001
2025-06-20	31.100	31.350	30.350	31.000	29.912	2,554,000
2025-06-19	32.100	32.100	30.600	30.900	29.816	3,286,500
2025-06-18	32.300	32.850	31.700	32.000	30.877	3,214,000
2025-06-17	33.550	33.950	32.100	32.350	31.215	4,229,000
2025-06-16	33.700	34.250	33.100	33.300	32.131	2,497,000
2025-06-13	33.500	34.300	33.000	33.700	32.517	3,712,000
2025-06-12	33.950	34.300	33.350	33.500	32.324	2,436,500
2025-06-11	34.150	34.650	32.950	33.850	32.662	3,925,000
2025-06-10	34.500	34.650	32.850	33.950	32.759	5,630,000
2025-06-09	34.800	35.500	33.950	34.350	33.145	3,300,100
2025-06-06	36.100	36.100	34.750	35.000	33.772	2,278,629
2025-06-05	37.850	39.200	35.000	35.550	34.302	10,667,020
2025-06-04	34.500	37.400	34.500	37.300	35.991	8,007,575
2025-06-03	34.000	35.600	33.650	34.300	33.096	4,010,000
2025-06-02	33.850	33.850	32.650	33.400	32.228	919,000
2025-05-30	33.600	34.500	33.300	34.250	33.048	3,348,312
2025-05-29	33.300	34.500	32.950	33.600	32.421	3,544,000
2025-05-28	35.000	35.150	33.200	33.300	32.131	2,324,000
2025-05-27	33.750	35.250	33.200	34.550	33.338	3,963,000
2025-05-26	34.900	34.900	33.500	33.750	32.566	2,338,000
2025-05-23	35.000	35.000	33.450	34.400	33.193	3,015,000
2025-05-22	35.500	35.550	34.000	34.450	33.241	3,287,200
2025-05-21	33.450	35.500	32.650	35.150	33.917	6,155,228
2025-05-20	33.600	33.950	32.700	33.050	31.890	4,826,000
2025-05-19	34.700	35.600	33.450	33.850	32.662	6,917,000
2025-05-16	35.200	35.650	33.900	34.750	33.531	6,109,000
2025-05-15	32.400	35.750	32.100	35.200	33.965	9,993,440
2025-05-14	32.000	33.250	31.650	32.400	31.263	5,166,618
2025-05-13	32.400	33.100	30.150	31.950	30.829	9,884,700
2025-05-12	30.250	32.450	29.650	31.950	30.829	13,464,490
2025-05-09	28.300	30.200	27.650	29.850	28.803	12,612,020
2025-05-08	26.250	28.600	25.800	28.150	27.162	10,390,000
2025-05-07	25.950	26.450	25.450	26.000	25.088	3,792,000

← NewerPage 6 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.