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
2023-11-15	92.850	95.000	92.850	94.650	88.676	877,015
2023-11-14	91.600	93.350	91.200	91.800	86.006	527,762
2023-11-13	90.350	91.650	89.400	91.500	85.725	361,198
2023-11-10	90.000	90.800	88.600	89.350	83.711	609,901
2023-11-09	92.400	92.600	90.900	91.050	85.303	310,258
2023-11-08	92.100	94.200	91.000	92.400	86.568	585,337
2023-11-07	91.900	92.750	90.150	92.100	86.287	771,305
2023-11-06	91.800	94.200	91.750	92.250	86.428	887,010
2023-11-03	89.000	90.800	87.550	90.550	84.835	552,566
2023-11-02	87.700	89.350	86.350	87.450	81.931	342,748
2023-11-01	88.350	90.900	86.150	87.200	81.696	673,900
2023-10-31	89.600	89.600	87.250	88.350	82.774	424,323
2023-10-30	85.100	89.600	85.100	89.600	83.945	852,219
2023-10-27	83.000	87.500	82.350	86.000	80.572	1,594,110
2023-10-26	85.600	85.600	80.500	82.350	77.153	1,153,784
2023-10-25	85.500	88.300	84.250	84.950	79.588	895,249
2023-10-24	86.000	86.000	82.650	84.050	78.745	572,986
2023-10-20	86.450	86.850	85.350	85.800	80.385	424,300
2023-10-19	88.500	88.500	86.000	86.800	81.322	772,700
2023-10-18	91.150	91.150	88.450	88.500	82.914	425,768
2023-10-17	89.900	91.000	89.150	90.850	85.116	530,010
2023-10-16	92.300	93.000	88.450	88.900	83.289	1,014,935
2023-10-13	95.500	95.500	92.150	92.350	86.521	671,688
2023-10-12	96.150	98.050	95.000	97.600	91.440	722,908
2023-10-11	97.000	97.200	94.150	94.850	88.864	669,600
2023-10-10	95.300	97.800	93.050	94.500	88.536	907,300
2023-10-09	98.700	98.700	93.000	93.900	87.974	858,875
2023-10-06	96.300	98.850	96.050	98.500	92.283	502,979
2023-10-05	94.300	96.950	93.650	95.350	89.332	401,724
2023-10-04	96.550	96.650	91.450	93.350	87.458	864,707
2023-10-03	103.00	103.90	95.050	96.100	90.035	823,300
2023-09-29	101.30	104.50	101.30	103.90	97.342	217,551
2023-09-28	103.20	104.70	100.20	100.70	94.344	909,640
2023-09-27	102.60	105.00	101.60	103.50	96.968	468,365
2023-09-26	103.00	105.70	102.00	102.70	96.218	485,156
2023-09-25	107.90	107.90	104.00	104.30	97.717	254,269
2023-09-22	102.00	106.20	101.20	106.10	99.404	951,158
2023-09-21	106.80	107.90	101.10	102.00	95.562	1,286,333
2023-09-20	108.10	108.80	106.60	106.80	100.06	561,251
2023-09-19	111.00	111.20	107.90	108.10	101.28	443,328
2023-09-18	107.90	112.80	105.60	111.20	104.18	1,062,567
2023-09-15	107.40	108.20	104.50	107.90	101.09	1,625,485
2023-09-14	106.00	106.70	103.60	105.10	98.467	1,229,663
2023-09-13	108.60	108.60	105.30	106.00	99.310	286,764
2023-09-12	108.00	108.50	105.30	107.40	100.62	465,956
2023-09-11	107.60	109.50	105.70	109.00	102.12	552,600
2023-09-07	110.10	110.10	107.00	107.60	100.81	591,770
2023-09-06	114.10	114.10	110.50	111.10	104.09	886,990
2023-09-05	114.90	114.90	112.60	114.10	106.90	1,142,414
2023-09-04	105.80	115.00	105.80	114.90	107.65	1,417,574
2023-08-31	109.00	109.40	104.20	105.30	98.654	895,954
2023-08-30	110.10	110.90	108.00	108.70	101.84	559,282
2023-08-29	108.20	111.20	106.80	110.10	103.15	472,655
2023-08-28	110.70	112.40	106.80	107.90	101.09	788,999
2023-08-25	108.80	108.80	104.20	105.80	99.123	846,900
2023-08-24	109.30	110.60	107.70	108.80	101.93	625,595
2023-08-23	110.80	110.80	107.40	107.60	100.81	591,628
2023-08-22	112.10	113.30	106.50	110.70	103.71	1,015,374
2023-08-21	112.90	116.80	110.30	112.10	105.02	2,190,057
2023-08-18	115.90	116.40	110.70	111.10	104.09	718,159

← NewerPage 13 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.