China Tourism Group Duty Free Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 54.750 | 55.050 | 51.650 | 52.000 | 50.113 | 1,728,945 |
| 2024-08-09 | 56.000 | 56.000 | 54.200 | 54.400 | 52.426 | 782,900 |
| 2024-08-08 | 56.000 | 56.000 | 54.350 | 55.350 | 53.341 | 863,288 |
| 2024-08-07 | 55.750 | 55.750 | 53.800 | 55.450 | 53.438 | 1,014,666 |
| 2024-08-06 | 54.000 | 55.500 | 53.100 | 55.250 | 53.245 | 1,611,800 |
| 2024-08-05 | 54.800 | 56.400 | 52.450 | 52.950 | 51.028 | 2,824,817 |
| 2024-08-02 | 53.500 | 55.150 | 52.600 | 54.150 | 52.185 | 965,548 |
| 2024-08-01 | 55.300 | 55.300 | 53.950 | 54.100 | 52.137 | 975,932 |
| 2024-07-31 | 52.450 | 55.400 | 52.450 | 55.200 | 53.197 | 2,792,500 |
| 2024-07-30 | 53.150 | 54.350 | 51.850 | 52.150 | 50.257 | 1,115,500 |
| 2024-07-29 | 54.800 | 55.500 | 53.550 | 53.700 | 51.751 | 821,483 |
| 2024-07-26 | 52.800 | 55.200 | 52.700 | 55.050 | 53.052 | 1,665,950 |
| 2024-07-25 | 52.700 | 54.950 | 52.450 | 53.300 | 51.366 | 2,174,910 |
| 2024-07-24 | 53.000 | 53.600 | 51.750 | 52.700 | 50.787 | 1,348,903 |
| 2024-07-23 | 55.300 | 55.750 | 52.450 | 52.800 | 50.884 | 1,780,400 |
| 2024-07-22 | 56.650 | 56.650 | 53.800 | 54.900 | 52.908 | 1,546,800 |
| 2024-07-19 | 56.000 | 56.450 | 54.150 | 56.100 | 54.064 | 1,614,734 |
| 2024-07-18 | 57.100 | 57.500 | 55.200 | 55.850 | 53.823 | 3,454,200 |
| 2024-07-17 | 54.750 | 58.500 | 53.450 | 57.000 | 54.931 | 4,212,300 |
| 2024-07-16 | 53.750 | 56.100 | 53.450 | 54.550 | 52.570 | 3,750,700 |
| 2024-07-12 | 54.900 | 56.700 | 54.900 | 55.150 | 53.149 | 3,404,203 |
| 2024-07-11 | 51.900 | 55.450 | 51.100 | 54.900 | 52.908 | 4,576,311 |
| 2024-07-10 | 51.650 | 53.500 | 50.750 | 51.000 | 49.149 | 1,992,000 |
| 2024-07-09 | 52.150 | 52.150 | 50.200 | 51.000 | 49.149 | 3,899,553 |
| 2024-07-08 | 53.700 | 53.950 | 51.200 | 51.800 | 49.920 | 2,874,050 |
| 2024-07-05 | 52.600 | 56.750 | 52.600 | 54.350 | 52.378 | 5,594,170 |
| 2024-07-04 | 54.500 | 54.500 | 51.150 | 52.350 | 50.450 | 4,442,580 |
| 2024-07-03 | 48.500 | 55.900 | 48.500 | 53.800 | 51.848 | 9,370,839 |
| 2024-07-02 | 48.200 | 49.200 | 47.700 | 47.950 | 46.210 | 2,051,973 |
| 2024-06-28 | 48.850 | 49.350 | 47.750 | 47.850 | 46.114 | 2,420,728 |
| 2024-06-27 | 52.000 | 52.000 | 49.050 | 49.450 | 47.655 | 2,372,700 |
| 2024-06-26 | 50.250 | 51.950 | 49.900 | 51.700 | 49.824 | 2,404,546 |
| 2024-06-25 | 52.600 | 53.250 | 49.950 | 50.250 | 48.426 | 3,452,006 |
| 2024-06-24 | 52.500 | 52.550 | 51.400 | 52.100 | 50.209 | 1,564,200 |
| 2024-06-21 | 52.200 | 53.150 | 52.000 | 52.300 | 50.402 | 1,440,767 |
| 2024-06-20 | 53.800 | 53.800 | 51.600 | 52.100 | 50.209 | 2,795,393 |
| 2024-06-19 | 54.800 | 54.800 | 52.750 | 53.800 | 51.848 | 3,095,022 |
| 2024-06-18 | 55.300 | 56.250 | 53.700 | 54.350 | 52.378 | 3,173,540 |
| 2024-06-17 | 56.000 | 56.050 | 53.950 | 54.750 | 52.763 | 2,891,008 |
| 2024-06-14 | 57.800 | 58.000 | 55.500 | 55.850 | 53.823 | 4,021,300 |
| 2024-06-13 | 59.750 | 59.900 | 57.850 | 58.000 | 55.895 | 1,857,920 |
| 2024-06-12 | 60.250 | 60.450 | 59.000 | 59.400 | 57.244 | 3,818,300 |
| 2024-06-11 | 63.100 | 63.100 | 60.100 | 60.150 | 57.967 | 1,943,908 |
| 2024-06-07 | 63.850 | 64.800 | 62.900 | 63.100 | 60.810 | 819,205 |
| 2024-06-06 | 65.500 | 65.600 | 62.800 | 63.100 | 60.810 | 1,404,900 |
| 2024-06-05 | 63.000 | 66.250 | 63.000 | 64.500 | 62.159 | 1,447,784 |
| 2024-06-04 | 62.000 | 65.550 | 61.550 | 65.100 | 60.991 | 2,593,256 |
| 2024-06-03 | 63.100 | 63.200 | 61.150 | 61.350 | 57.478 | 1,680,481 |
| 2024-05-31 | 64.450 | 64.900 | 62.150 | 62.350 | 58.415 | 3,097,412 |
| 2024-05-30 | 67.400 | 67.400 | 63.200 | 63.950 | 59.914 | 3,073,900 |
| 2024-05-29 | 68.550 | 68.850 | 66.950 | 67.450 | 63.193 | 934,600 |
| 2024-05-28 | 68.350 | 70.500 | 67.600 | 68.450 | 64.130 | 1,411,700 |
| 2024-05-27 | 69.200 | 69.500 | 66.800 | 68.400 | 64.083 | 1,059,130 |
| 2024-05-24 | 70.500 | 70.900 | 67.950 | 68.750 | 64.411 | 1,233,251 |
| 2024-05-23 | 74.300 | 74.300 | 70.550 | 70.750 | 66.285 | 1,712,304 |
| 2024-05-22 | 74.000 | 75.150 | 73.050 | 74.000 | 69.330 | 1,649,751 |
| 2024-05-21 | 76.050 | 77.400 | 72.750 | 73.300 | 68.674 | 2,482,899 |
| 2024-05-20 | 75.300 | 77.800 | 74.500 | 76.000 | 71.203 | 3,715,293 |
| 2024-05-17 | 70.850 | 74.700 | 70.150 | 74.600 | 69.892 | 2,732,300 |
| 2024-05-16 | 68.300 | 70.800 | 67.400 | 70.800 | 66.332 | 1,987,916 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.5174 HKD |
| 2025-12-08 | 0.2745 HKD |
| 2025-06-12 | 1.1432 HKD |
| 2024-06-05 | 1.8119 HKD |
| 2023-07-13 | 0.8706 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.