China Tobacco International HK Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.700	28.700	27.000	27.350	26.390	2,505,000
2025-02-04	28.200	28.950	28.150	28.700	27.693	1,269,400
2025-02-03	28.000	28.250	27.500	28.100	27.114	1,107,990
2025-01-28	27.500	28.000	27.100	28.000	27.017	442,000
2025-01-27	28.000	28.050	26.900	27.550	26.583	1,920,956
2025-01-24	26.350	28.800	26.350	28.000	27.017	4,126,800
2025-01-23	27.300	28.950	26.400	26.600	25.667	10,594,100
2025-01-22	24.600	27.150	24.100	27.050	26.101	7,156,310
2025-01-21	22.300	24.700	22.300	24.500	23.640	4,899,000
2025-01-20	22.650	22.950	22.300	22.300	21.517	1,868,000
2025-01-17	21.800	22.550	21.800	22.250	21.469	974,000
2025-01-16	21.800	22.300	21.750	22.150	21.373	675,500
2025-01-15	22.100	22.300	21.650	21.900	21.132	1,167,000
2025-01-14	21.900	22.650	21.850	22.450	21.662	1,459,000
2025-01-13	22.350	22.350	21.250	21.850	21.083	1,780,034
2025-01-10	22.100	22.700	21.950	22.350	21.566	1,491,000
2025-01-09	23.350	23.400	22.150	22.300	21.517	3,046,500
2025-01-08	23.150	23.400	22.750	23.350	22.531	1,251,000
2025-01-07	24.050	24.050	23.100	23.400	22.579	1,448,000
2025-01-06	24.400	25.200	23.900	24.050	23.206	2,528,000
2025-01-03	23.150	24.350	23.150	24.200	23.351	2,714,000
2025-01-02	23.600	23.700	22.950	23.150	22.338	1,863,400
2024-12-31	23.650	24.200	23.400	23.750	22.917	638,000
2024-12-30	23.700	24.450	23.400	23.600	22.772	1,383,000
2024-12-27	23.550	24.000	22.850	23.700	22.868	4,116,200
2024-12-24	23.500	23.800	23.150	23.550	22.724	1,720,000
2024-12-23	24.300	24.400	23.400	23.700	22.868	2,405,000
2024-12-20	25.100	25.100	24.000	24.300	23.447	2,444,700
2024-12-19	24.850	25.050	24.350	24.900	24.026	1,479,000
2024-12-18	24.450	25.400	24.450	25.050	24.171	1,361,000
2024-12-17	25.450	25.550	24.400	24.900	24.026	3,081,362
2024-12-16	25.800	26.300	25.400	25.800	24.895	1,467,896
2024-12-13	27.250	27.400	25.850	26.200	25.281	2,420,000
2024-12-12	26.550	27.700	26.550	27.600	26.631	1,975,000
2024-12-11	27.100	27.200	26.600	26.950	26.004	1,787,000
2024-12-10	27.750	27.750	26.950	27.100	26.149	1,770,804
2024-12-09	26.350	27.700	26.250	27.350	26.390	3,433,256
2024-12-06	26.050	26.700	25.500	26.450	25.522	3,392,000
2024-12-05	27.900	27.900	26.400	26.600	25.667	2,906,200
2024-12-04	27.000	27.700	26.800	27.550	26.583	4,976,000
2024-12-03	24.750	26.950	24.400	26.800	25.860	7,994,400
2024-12-02	24.400	24.850	24.000	24.850	23.978	1,946,400
2024-11-29	23.950	24.450	23.450	24.300	23.447	2,320,000
2024-11-28	24.450	24.450	23.550	23.800	22.965	1,164,000
2024-11-27	23.250	23.900	22.950	23.850	23.013	2,173,900
2024-11-26	24.000	24.400	22.750	23.250	22.434	3,562,400
2024-11-25	23.700	25.400	23.600	24.400	23.544	4,977,658
2024-11-22	23.900	24.350	23.350	23.700	22.868	3,781,000
2024-11-21	23.000	23.800	22.750	23.300	22.482	3,050,000
2024-11-20	24.200	24.500	22.750	23.300	22.482	9,060,000
2024-11-19	28.400	29.250	22.650	24.200	23.351	20,997,199
2024-11-18	27.200	28.400	26.800	28.250	27.259	5,576,600
2024-11-15	25.400	26.900	25.000	26.900	25.956	5,542,190
2024-11-14	24.800	25.400	24.300	25.250	24.364	3,193,000
2024-11-13	24.800	26.500	24.700	25.150	24.267	5,748,000
2024-11-12	25.050	25.800	24.900	25.050	24.171	2,468,000
2024-11-11	25.500	25.500	24.600	25.350	24.460	1,406,000
2024-11-08	26.200	26.500	25.300	25.500	24.605	1,923,000
2024-11-07	23.900	25.900	23.550	25.850	24.943	3,958,000
2024-11-06	24.500	24.900	23.900	24.450	23.592	4,465,000

← NewerPage 8 of 21 · 1,231 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.