China Tobacco International HK Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.420 | 25.880 | 23.420 | 25.860 | 25.860 | 5,623,100 |
| 2026-10-15 | 23.600 | 23.940 | 23.140 | 23.700 | 23.700 | 1,010,000 |
| 2026-10-14 | 23.400 | 24.220 | 23.020 | 23.940 | 23.940 | 2,048,000 |
| 2026-10-13 | 24.120 | 24.120 | 22.860 | 23.100 | 23.100 | 1,795,000 |
| 2026-10-12 | 23.940 | 24.660 | 23.680 | 23.720 | 23.720 | 1,692,500 |
| 2026-10-09 | 23.720 | 24.000 | 23.040 | 23.360 | 23.360 | 1,857,018 |
| 2026-10-08 | 22.960 | 24.280 | 22.900 | 23.440 | 23.440 | 2,303,000 |
| 2026-10-07 | 22.220 | 22.960 | 22.180 | 22.580 | 22.580 | 112,000 |
| 2026-10-06 | 23.000 | 23.120 | 22.500 | 22.560 | 22.560 | 115,000 |
| 2026-10-05 | 22.580 | 23.020 | 22.240 | 22.920 | 22.920 | 239,000 |
| 2026-10-02 | 23.420 | 23.420 | 22.380 | 22.560 | 22.560 | 218,000 |
| 2026-09-30 | 23.360 | 23.720 | 23.060 | 23.460 | 23.460 | 851,000 |
| 2026-09-29 | 23.360 | 23.780 | 23.020 | 23.200 | 23.200 | 925,000 |
| 2026-09-28 | 23.780 | 24.000 | 23.300 | 23.360 | 23.360 | 766,300 |
| 2026-09-25 | 23.780 | 23.780 | 22.920 | 23.400 | 23.400 | 459,000 |
| 2026-09-24 | 23.700 | 23.820 | 23.380 | 23.780 | 23.780 | 1,008,000 |
| 2026-09-23 | 24.480 | 24.480 | 23.700 | 23.900 | 23.900 | 1,187,000 |
| 2026-09-22 | 24.480 | 25.000 | 24.080 | 24.140 | 24.140 | 2,664,000 |
| 2026-09-21 | 23.640 | 24.460 | 23.160 | 24.420 | 24.420 | 2,409,000 |
Page 1 of 1 · 19 trading days
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.