China Tourism Group Duty Free Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	74.900	78.800	73.200	78.700	73.733	1,380,714
2024-02-09	74.250	75.250	72.600	74.900	70.173	464,534
2024-02-08	74.450	74.800	72.050	74.250	69.564	810,602
2024-02-07	73.250	75.850	72.150	73.400	68.767	2,506,856
2024-02-06	69.250	73.000	69.250	72.950	68.346	1,537,756
2024-02-05	69.000	70.600	67.650	69.250	64.879	1,092,229
2024-02-02	71.350	73.350	67.850	69.000	64.645	1,396,234
2024-02-01	68.300	72.300	67.950	71.100	66.613	1,923,200
2024-01-31	70.000	70.000	67.000	68.300	63.989	1,649,200
2024-01-30	73.800	73.800	69.950	70.000	65.582	1,005,971
2024-01-29	73.750	77.650	73.600	73.950	69.283	1,466,800
2024-01-26	75.400	76.000	73.100	73.250	68.627	1,830,800
2024-01-25	70.100	75.800	68.850	75.400	70.641	3,271,539
2024-01-24	69.500	70.950	66.700	70.100	65.676	2,129,724
2024-01-23	68.450	70.150	67.000	68.550	64.224	1,051,016
2024-01-22	72.350	72.400	66.600	67.850	63.568	1,358,807
2024-01-19	71.000	72.950	70.350	71.450	66.941	1,397,170
2024-01-18	68.050	71.150	66.900	71.000	66.519	2,839,841
2024-01-17	73.000	73.000	67.600	68.050	63.755	1,422,136
2024-01-16	74.100	74.100	71.650	73.550	68.908	590,600
2024-01-15	72.150	76.800	71.150	74.100	69.423	1,187,021
2024-01-12	72.050	74.900	71.550	72.150	67.596	929,047
2024-01-11	70.600	73.300	70.000	72.400	67.831	1,608,396
2024-01-10	71.250	73.300	69.250	70.150	65.723	2,397,903
2024-01-09	70.050	75.800	70.050	71.250	66.753	2,418,900
2024-01-08	72.000	72.000	68.100	68.400	64.083	801,249
2024-01-05	72.700	73.950	71.400	71.950	67.409	713,026
2024-01-04	73.700	74.100	72.100	72.700	68.112	669,376
2024-01-03	73.900	73.900	71.800	73.700	69.049	775,085
2024-01-02	77.500	77.500	72.300	72.950	68.346	1,152,626
2023-12-29	76.550	77.000	75.150	76.650	71.812	965,758
2023-12-28	68.700	77.600	68.500	76.350	71.531	2,037,624
2023-12-27	69.200	70.750	68.000	68.750	64.411	841,955
2023-12-22	70.700	71.400	68.900	69.200	64.833	586,600
2023-12-21	68.500	71.700	68.500	70.700	66.238	1,118,905
2023-12-20	69.050	70.300	68.350	68.750	64.411	579,364
2023-12-19	69.850	70.000	68.500	68.850	64.505	592,506
2023-12-18	70.900	71.400	70.000	70.350	65.910	405,150
2023-12-15	70.700	72.750	70.150	70.900	66.425	1,106,742
2023-12-14	71.250	72.800	69.600	70.250	65.816	928,232
2023-12-13	74.700	74.900	70.050	70.550	66.097	1,099,142
2023-12-12	76.000	76.350	75.000	75.200	70.454	459,012
2023-12-11	75.000	76.350	73.550	76.100	71.297	721,845
2023-12-08	77.750	78.400	75.400	75.700	70.922	685,031
2023-12-07	79.600	80.000	77.150	77.800	72.890	792,829
2023-12-06	79.450	80.800	78.350	79.800	74.764	382,599
2023-12-05	81.500	81.500	79.050	79.550	74.529	587,801
2023-12-04	83.300	83.700	81.300	81.500	76.356	310,789
2023-12-01	85.000	85.250	81.900	83.850	78.558	640,773
2023-11-30	86.600	86.700	84.200	85.000	79.635	1,984,276
2023-11-29	87.700	88.000	84.100	85.200	79.823	730,373
2023-11-28	88.550	89.400	87.300	87.700	82.165	567,100
2023-11-27	91.300	91.300	87.100	89.000	83.383	547,329
2023-11-24	93.100	93.500	89.300	89.300	83.664	386,100
2023-11-23	90.050	93.500	89.900	93.500	87.599	447,942
2023-11-22	92.100	92.450	90.050	90.800	85.069	268,646
2023-11-21	91.900	94.500	91.700	92.100	86.287	367,505
2023-11-20	89.350	92.400	89.000	91.800	86.006	699,234
2023-11-17	90.050	91.200	87.850	89.300	83.664	790,500
2023-11-16	94.650	94.650	90.550	90.650	84.929	712,296

← NewerPage 12 of 18 · 1,021 trading daysOlder →

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.