China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	25.950	26.450	25.450	26.000	25.088	3,792,000
2025-05-06	25.150	26.100	24.800	25.650	24.750	4,957,000
2025-05-02	25.000	25.000	24.500	24.550	23.689	415,000
2025-04-30	24.650	25.350	23.950	25.000	24.123	4,074,000
2025-04-29	22.850	24.400	22.850	24.200	23.351	3,143,800
2025-04-28	22.950	23.350	22.550	22.800	22.000	1,118,000
2025-04-25	23.400	23.450	22.850	22.900	22.096	1,477,500
2025-04-24	23.050	23.500	22.800	23.250	22.434	1,382,158
2025-04-23	22.950	23.450	22.950	23.050	22.241	1,778,000
2025-04-22	23.200	23.300	22.400	22.600	21.807	3,327,000
2025-04-17	23.050	23.600	22.550	23.200	22.386	1,247,000
2025-04-16	23.650	23.650	22.700	22.900	22.096	1,754,000
2025-04-15	23.050	23.650	23.050	23.500	22.675	1,780,000
2025-04-14	23.300	23.300	22.600	23.150	22.338	2,228,000
2025-04-11	22.150	23.200	21.500	22.800	22.000	2,672,000
2025-04-10	22.250	23.000	21.750	22.150	21.373	3,991,000
2025-04-09	20.700	22.050	20.150	21.900	21.132	2,756,000
2025-04-08	20.250	21.950	20.250	21.200	20.456	7,646,520
2025-04-07	21.700	21.700	19.820	20.000	19.298	8,279,000
2025-04-03	23.550	23.750	23.000	23.300	22.482	3,548,000
2025-04-02	23.850	24.150	23.550	23.800	22.965	1,403,000
2025-04-01	23.300	24.150	23.300	23.900	23.061	1,431,000
2025-03-31	24.100	24.150	23.050	23.250	22.434	2,074,000
2025-03-28	24.050	24.300	23.700	24.250	23.399	1,322,000
2025-03-27	24.000	24.500	23.800	24.150	23.303	1,259,000
2025-03-26	23.700	24.000	23.450	24.000	23.158	1,794,200
2025-03-25	24.500	24.500	23.500	23.700	22.868	2,513,000
2025-03-24	24.000	24.400	23.700	24.400	23.544	1,391,000
2025-03-21	24.650	24.800	23.750	24.000	23.158	2,068,000
2025-03-20	25.200	25.350	24.500	24.700	23.833	2,686,000
2025-03-19	25.450	25.500	24.800	25.200	24.316	2,395,000
2025-03-18	25.000	25.400	24.900	25.350	24.460	2,283,000
2025-03-17	25.250	26.150	24.850	25.000	24.123	3,951,000
2025-03-14	24.500	25.250	24.350	24.900	24.026	3,839,000
2025-03-13	24.350	24.850	23.900	24.100	23.254	2,832,000
2025-03-12	24.500	25.000	24.200	24.300	23.447	3,363,500
2025-03-11	24.400	24.600	23.550	24.500	23.640	4,666,488
2025-03-10	25.200	25.200	24.300	24.400	23.544	3,372,000
2025-03-07	27.850	27.850	24.300	24.850	23.978	17,419,000
2025-03-06	28.600	28.600	26.900	27.350	26.390	3,773,000
2025-03-05	27.450	28.450	26.900	28.300	27.307	3,023,900
2025-03-04	27.350	27.350	26.500	26.950	26.004	1,554,000
2025-03-03	25.150	27.700	25.150	27.350	26.390	5,235,400
2025-02-28	26.500	26.600	25.200	25.400	24.509	2,849,000
2025-02-27	27.000	27.000	25.700	26.400	25.474	4,555,050
2025-02-26	27.050	28.150	26.550	27.000	26.053	4,079,000
2025-02-25	27.050	27.700	26.600	27.050	26.101	1,561,000
2025-02-24	27.000	27.500	26.350	27.100	26.149	2,120,000
2025-02-21	27.200	27.300	26.300	27.300	26.342	3,791,635
2025-02-20	27.950	27.950	26.550	26.800	25.860	2,442,000
2025-02-19	28.250	28.650	27.500	27.750	26.776	2,022,810
2025-02-18	28.100	28.900	27.450	28.250	27.259	1,847,000
2025-02-17	27.850	28.250	27.300	28.150	27.162	2,115,563
2025-02-14	27.850	28.600	27.650	28.000	27.017	2,506,248
2025-02-13	29.550	29.600	27.750	27.800	26.824	2,877,450
2025-02-12	29.550	30.150	28.900	29.400	28.368	2,257,401
2025-02-11	28.800	30.200	28.500	29.550	28.513	2,941,356
2025-02-10	29.800	30.300	28.450	28.750	27.741	2,514,000
2025-02-07	26.800	29.500	26.250	29.400	28.368	5,506,140
2025-02-06	27.350	28.050	26.400	26.800	25.860	3,440,100

← NewerPage 7 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.