China Tobacco International HK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 25.000 | 25.000 | 24.350 | 24.850 | 23.978 | 2,742,000 |
| 2024-11-04 | 24.950 | 25.500 | 24.450 | 24.900 | 24.026 | 3,632,180 |
| 2024-11-01 | 25.500 | 25.750 | 24.550 | 24.800 | 23.930 | 2,251,090 |
| 2024-10-31 | 24.900 | 26.350 | 24.850 | 25.150 | 24.267 | 8,987,000 |
| 2024-10-30 | 23.900 | 25.000 | 23.900 | 24.900 | 24.026 | 3,985,280 |
| 2024-10-29 | 23.600 | 24.700 | 23.050 | 23.900 | 23.061 | 5,215,000 |
| 2024-10-28 | 23.850 | 23.900 | 22.800 | 23.200 | 22.386 | 5,006,966 |
| 2024-10-25 | 24.000 | 24.150 | 23.100 | 23.900 | 23.061 | 3,912,000 |
| 2024-10-24 | 23.950 | 25.000 | 23.400 | 23.700 | 22.868 | 7,048,200 |
| 2024-10-23 | 23.300 | 24.050 | 22.600 | 23.950 | 23.110 | 5,836,360 |
| 2024-10-22 | 22.800 | 23.750 | 22.000 | 23.150 | 22.338 | 5,547,000 |
| 2024-10-21 | 22.450 | 24.350 | 21.700 | 22.800 | 22.000 | 9,128,000 |
| 2024-10-18 | 20.850 | 22.100 | 20.000 | 21.950 | 21.180 | 8,940,300 |
| 2024-10-17 | 19.260 | 21.000 | 19.180 | 20.600 | 19.877 | 8,350,222 |
| 2024-10-16 | 19.360 | 19.360 | 18.860 | 19.160 | 18.488 | 1,609,000 |
| 2024-10-15 | 19.940 | 20.000 | 18.880 | 19.080 | 18.410 | 2,948,300 |
| 2024-10-14 | 19.420 | 20.500 | 18.880 | 19.780 | 19.086 | 5,202,078 |
| 2024-10-10 | 18.400 | 19.700 | 18.220 | 19.300 | 18.623 | 4,807,044 |
| 2024-10-09 | 18.880 | 18.880 | 17.680 | 17.980 | 17.349 | 5,004,000 |
| 2024-10-08 | 19.660 | 19.660 | 17.800 | 18.120 | 17.484 | 8,982,100 |
| 2024-10-07 | 19.540 | 20.350 | 19.120 | 19.680 | 18.989 | 2,410,340 |
| 2024-10-04 | 19.140 | 19.860 | 18.960 | 19.540 | 18.854 | 1,279,100 |
| 2024-10-03 | 20.300 | 20.400 | 18.200 | 19.200 | 18.526 | 2,156,200 |
| 2024-10-02 | 20.150 | 20.550 | 19.640 | 20.300 | 19.588 | 3,738,300 |
| 2024-09-30 | 19.700 | 20.850 | 19.700 | 20.000 | 19.298 | 7,896,900 |
| 2024-09-27 | 19.000 | 19.700 | 18.760 | 19.440 | 18.758 | 5,443,900 |
| 2024-09-26 | 18.000 | 18.880 | 17.900 | 18.740 | 18.082 | 3,723,000 |
| 2024-09-25 | 18.360 | 18.620 | 18.000 | 18.000 | 17.368 | 2,802,500 |
| 2024-09-24 | 16.660 | 18.460 | 16.660 | 18.120 | 17.484 | 6,127,200 |
| 2024-09-23 | 16.780 | 17.160 | 16.240 | 16.700 | 16.114 | 1,819,000 |
| 2024-09-20 | 15.900 | 16.500 | 15.820 | 16.300 | 15.728 | 1,399,500 |
| 2024-09-19 | 15.040 | 15.980 | 15.040 | 15.900 | 15.342 | 1,469,000 |
| 2024-09-17 | 15.040 | 15.260 | 14.920 | 15.040 | 14.512 | 149,000 |
| 2024-09-16 | 15.300 | 15.320 | 14.780 | 15.320 | 14.782 | 435,000 |
| 2024-09-13 | 15.300 | 15.900 | 15.280 | 15.500 | 14.956 | 1,224,000 |
| 2024-09-12 | 15.780 | 15.780 | 15.080 | 15.240 | 14.705 | 658,500 |
| 2024-09-11 | 15.420 | 15.580 | 15.180 | 15.480 | 14.937 | 769,000 |
| 2024-09-10 | 15.680 | 15.920 | 15.440 | 15.660 | 14.966 | 760,000 |
| 2024-09-09 | 16.100 | 16.140 | 15.600 | 15.780 | 15.080 | 1,835,300 |
| 2024-09-05 | 16.120 | 16.400 | 16.020 | 16.380 | 15.654 | 735,000 |
| 2024-09-04 | 16.120 | 16.380 | 16.020 | 16.120 | 15.405 | 1,224,000 |
| 2024-09-03 | 16.400 | 16.540 | 16.020 | 16.400 | 15.673 | 1,005,997 |
| 2024-09-02 | 16.980 | 17.020 | 16.220 | 16.240 | 15.520 | 1,667,000 |
| 2024-08-30 | 16.480 | 17.080 | 16.460 | 16.720 | 15.979 | 3,177,000 |
| 2024-08-29 | 16.500 | 16.500 | 15.780 | 16.300 | 15.577 | 1,641,300 |
| 2024-08-28 | 16.500 | 17.180 | 15.900 | 16.400 | 15.673 | 4,275,234 |
| 2024-08-27 | 15.700 | 16.160 | 15.580 | 16.020 | 15.310 | 1,453,000 |
| 2024-08-26 | 15.280 | 15.780 | 15.060 | 15.720 | 15.023 | 1,724,000 |
| 2024-08-23 | 15.220 | 15.340 | 14.980 | 15.280 | 14.603 | 999,000 |
| 2024-08-22 | 15.320 | 15.320 | 14.780 | 15.200 | 14.526 | 1,454,000 |
| 2024-08-21 | 15.000 | 15.420 | 14.860 | 15.320 | 14.641 | 998,000 |
| 2024-08-20 | 15.160 | 15.300 | 15.040 | 15.140 | 14.469 | 717,000 |
| 2024-08-19 | 14.680 | 15.320 | 14.680 | 15.160 | 14.488 | 1,330,000 |
| 2024-08-16 | 14.360 | 14.840 | 14.360 | 14.680 | 14.029 | 784,000 |
| 2024-08-15 | 14.280 | 14.600 | 14.180 | 14.360 | 13.723 | 970,000 |
| 2024-08-14 | 14.700 | 14.820 | 14.380 | 14.420 | 13.781 | 389,000 |
| 2024-08-13 | 15.140 | 15.140 | 14.580 | 14.700 | 14.048 | 555,000 |
| 2024-08-12 | 15.000 | 15.220 | 14.820 | 14.860 | 14.201 | 574,000 |
| 2024-08-09 | 15.080 | 15.280 | 14.820 | 15.140 | 14.469 | 1,571,000 |
| 2024-08-08 | 14.900 | 15.040 | 14.660 | 14.940 | 14.278 | 764,000 |
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.