China Tourism Group Duty Free Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 68.750 | 70.300 | 68.200 | 68.300 | 63.989 | 1,225,468 |
| 2024-05-13 | 69.350 | 69.350 | 67.200 | 68.150 | 63.849 | 866,000 |
| 2024-05-10 | 66.600 | 69.300 | 66.600 | 69.000 | 64.645 | 1,517,731 |
| 2024-05-09 | 64.750 | 67.000 | 64.750 | 66.600 | 62.397 | 1,202,832 |
| 2024-05-08 | 68.050 | 68.050 | 64.450 | 64.750 | 60.663 | 2,173,219 |
| 2024-05-07 | 69.250 | 69.250 | 67.200 | 68.150 | 63.849 | 1,960,800 |
| 2024-05-06 | 68.950 | 71.300 | 67.600 | 69.250 | 64.879 | 3,085,756 |
| 2024-05-03 | 72.500 | 72.500 | 68.350 | 69.000 | 64.645 | 1,349,400 |
| 2024-05-02 | 69.550 | 72.000 | 68.350 | 71.700 | 67.175 | 597,615 |
| 2024-04-30 | 70.700 | 71.000 | 69.250 | 69.550 | 65.160 | 789,009 |
| 2024-04-29 | 69.500 | 71.750 | 68.400 | 70.200 | 65.769 | 1,588,404 |
| 2024-04-26 | 68.000 | 69.300 | 67.450 | 69.000 | 64.645 | 1,249,816 |
| 2024-04-25 | 66.300 | 67.550 | 65.400 | 67.400 | 63.146 | 1,274,635 |
| 2024-04-24 | 65.050 | 66.400 | 64.050 | 66.350 | 62.162 | 1,051,503 |
| 2024-04-23 | 64.100 | 65.000 | 63.800 | 64.600 | 60.523 | 746,178 |
| 2024-04-22 | 63.250 | 64.400 | 62.600 | 64.100 | 60.054 | 857,226 |
| 2024-04-19 | 66.050 | 66.300 | 62.650 | 63.250 | 59.258 | 1,484,197 |
| 2024-04-18 | 66.000 | 67.400 | 65.650 | 66.450 | 62.256 | 950,717 |
| 2024-04-17 | 65.550 | 67.150 | 65.500 | 66.200 | 62.022 | 772,067 |
| 2024-04-16 | 68.050 | 68.050 | 65.250 | 65.500 | 61.366 | 1,299,346 |
| 2024-04-15 | 67.200 | 69.250 | 66.300 | 68.050 | 63.755 | 1,746,528 |
| 2024-04-12 | 71.650 | 71.700 | 68.150 | 68.200 | 63.896 | 1,988,731 |
| 2024-04-11 | 72.100 | 72.500 | 71.100 | 71.650 | 67.128 | 968,640 |
| 2024-04-10 | 74.900 | 75.100 | 72.400 | 72.500 | 67.924 | 1,900,700 |
| 2024-04-09 | 75.200 | 77.950 | 74.800 | 74.900 | 70.173 | 952,429 |
| 2024-04-08 | 75.750 | 77.050 | 74.250 | 74.400 | 69.704 | 1,003,100 |
| 2024-04-05 | 77.000 | 77.000 | 74.150 | 75.900 | 71.110 | 690,048 |
| 2024-04-03 | 77.500 | 78.500 | 77.050 | 77.450 | 72.562 | 774,200 |
| 2024-04-02 | 79.150 | 79.500 | 77.500 | 77.750 | 72.843 | 1,565,962 |
| 2024-03-28 | 74.000 | 79.700 | 73.500 | 78.000 | 73.077 | 2,467,529 |
| 2024-03-27 | 75.500 | 75.500 | 72.300 | 72.700 | 68.112 | 817,017 |
| 2024-03-26 | 76.050 | 76.750 | 75.450 | 75.800 | 71.016 | 527,300 |
| 2024-03-25 | 75.050 | 76.500 | 73.800 | 76.050 | 71.250 | 705,400 |
| 2024-03-22 | 77.000 | 77.550 | 74.450 | 75.050 | 70.313 | 1,217,200 |
| 2024-03-21 | 77.750 | 79.250 | 77.200 | 77.550 | 72.656 | 598,200 |
| 2024-03-20 | 81.000 | 81.000 | 77.000 | 77.200 | 72.328 | 742,897 |
| 2024-03-19 | 81.500 | 81.500 | 78.350 | 78.400 | 73.452 | 1,029,431 |
| 2024-03-18 | 79.600 | 82.000 | 79.600 | 81.500 | 76.356 | 894,948 |
| 2024-03-15 | 78.100 | 81.550 | 78.000 | 80.600 | 75.513 | 2,250,084 |
| 2024-03-14 | 79.800 | 81.800 | 78.050 | 78.850 | 73.873 | 1,634,510 |
| 2024-03-13 | 77.750 | 79.550 | 77.250 | 79.400 | 74.389 | 1,852,616 |
| 2024-03-12 | 73.900 | 77.700 | 73.450 | 77.250 | 72.374 | 1,984,751 |
| 2024-03-11 | 71.200 | 73.900 | 71.100 | 73.900 | 69.236 | 1,286,833 |
| 2024-03-08 | 72.100 | 73.400 | 71.150 | 71.150 | 66.659 | 747,700 |
| 2024-03-07 | 74.800 | 75.500 | 71.850 | 72.100 | 67.549 | 708,833 |
| 2024-03-06 | 73.400 | 74.950 | 72.250 | 74.550 | 69.845 | 805,371 |
| 2024-03-05 | 75.000 | 75.600 | 72.800 | 73.000 | 68.393 | 890,651 |
| 2024-03-04 | 78.000 | 78.000 | 74.800 | 75.000 | 70.266 | 1,102,100 |
| 2024-03-01 | 76.950 | 77.800 | 75.600 | 77.300 | 72.421 | 632,380 |
| 2024-02-29 | 77.700 | 78.500 | 76.050 | 76.900 | 72.047 | 1,256,200 |
| 2024-02-28 | 78.650 | 80.900 | 76.450 | 76.750 | 71.906 | 1,109,900 |
| 2024-02-27 | 79.000 | 79.200 | 76.750 | 78.600 | 73.639 | 1,623,944 |
| 2024-02-26 | 81.150 | 81.700 | 78.000 | 79.000 | 74.014 | 1,424,860 |
| 2024-02-23 | 80.800 | 82.250 | 79.800 | 81.150 | 76.028 | 1,189,612 |
| 2024-02-22 | 80.000 | 81.050 | 78.800 | 80.800 | 75.700 | 1,457,146 |
| 2024-02-21 | 76.250 | 80.950 | 75.400 | 80.050 | 74.998 | 2,224,954 |
| 2024-02-20 | 77.900 | 77.950 | 74.800 | 76.250 | 71.438 | 1,722,354 |
| 2024-02-19 | 85.050 | 85.050 | 76.200 | 77.600 | 72.702 | 4,217,402 |
| 2024-02-16 | 82.000 | 86.900 | 81.850 | 86.250 | 80.806 | 2,053,665 |
| 2024-02-15 | 79.000 | 82.050 | 78.750 | 81.600 | 76.450 | 1,447,718 |
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.