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
2023-08-17	110.90	116.70	108.00	115.50	108.21	1,153,749
2023-08-16	108.70	112.50	106.50	111.10	104.09	885,211
2023-08-15	110.20	110.20	106.40	108.70	101.84	1,569,424
2023-08-14	110.30	110.40	106.90	110.30	103.34	1,954,780
2023-08-11	116.50	117.40	112.60	112.60	105.49	731,136
2023-08-10	121.80	121.80	112.10	116.40	109.05	1,854,077
2023-08-09	122.00	122.00	119.30	120.00	112.43	612,818
2023-08-08	121.50	122.50	117.70	119.80	112.24	791,400
2023-08-07	125.40	126.70	121.30	121.50	113.83	796,076
2023-08-04	122.10	126.90	122.10	125.40	117.49	1,235,752
2023-08-03	119.30	121.50	117.40	120.20	112.61	477,361
2023-08-02	120.50	123.40	117.40	119.60	112.05	743,687
2023-08-01	126.00	127.00	120.10	120.50	112.89	995,728
2023-07-31	129.00	130.80	123.10	124.30	116.45	2,749,186
2023-07-28	117.10	126.00	116.00	125.80	117.86	2,571,376
2023-07-27	114.40	120.20	114.30	118.00	110.55	1,467,247
2023-07-26	111.80	116.00	110.00	114.40	107.18	1,936,957
2023-07-25	107.80	111.70	107.00	111.70	104.65	1,342,400
2023-07-24	105.40	105.40	102.30	102.70	96.218	747,339
2023-07-21	106.00	108.80	104.80	106.30	99.591	678,614
2023-07-20	107.30	109.90	105.00	105.90	99.216	693,199
2023-07-19	108.90	108.90	107.10	108.20	101.37	371,796
2023-07-18	112.20	112.20	107.50	108.90	102.03	662,277
2023-07-14	115.30	115.60	111.10	112.80	105.68	884,900
2023-07-13	111.50	114.90	111.50	114.30	107.09	1,181,437
2023-07-12	111.50	112.30	109.30	110.50	102.71	720,067
2023-07-11	112.00	112.10	108.70	110.60	102.80	1,497,115
2023-07-10	106.50	115.90	106.50	110.50	102.71	2,529,254
2023-07-07	105.50	105.80	103.10	103.70	96.390	410,837
2023-07-06	108.50	108.50	104.20	105.10	97.691	769,385
2023-07-05	111.50	111.50	107.30	107.50	99.922	683,200
2023-07-04	110.40	111.40	109.30	111.20	103.36	623,300
2023-07-03	106.70	111.00	106.00	110.10	102.34	2,023,879
2023-06-30	107.10	109.70	104.80	106.00	98.528	2,191,807
2023-06-29	116.10	117.40	104.80	107.10	99.550	3,011,446
2023-06-28	116.50	116.50	114.60	115.90	107.73	697,224
2023-06-27	116.80	118.80	115.60	116.30	108.10	863,948
2023-06-26	119.70	121.60	114.80	115.50	107.36	1,149,422
2023-06-23	121.80	122.30	114.00	119.50	111.08	902,092
2023-06-21	129.00	130.00	120.30	121.40	112.84	1,840,206
2023-06-20	132.00	132.00	128.50	129.00	119.91	588,224
2023-06-19	133.00	137.00	130.20	132.30	122.97	923,875
2023-06-16	135.00	136.00	132.10	134.20	124.74	4,190,039
2023-06-15	126.60	134.30	123.60	133.70	124.27	1,804,114
2023-06-14	124.50	128.00	123.00	124.40	115.63	1,134,868
2023-06-13	124.70	124.70	121.80	123.40	114.70	842,736
2023-06-12	121.90	125.00	119.10	123.60	114.89	1,357,900
2023-06-09	123.00	123.00	119.80	121.20	112.66	1,175,471
2023-06-08	120.00	121.50	118.40	121.20	112.66	847,883
2023-06-07	121.70	121.70	118.50	119.70	111.26	499,422
2023-06-06	122.00	124.40	118.00	118.70	110.33	1,080,597
2023-06-05	125.60	127.70	121.40	123.10	114.42	931,623
2023-06-02	123.10	128.10	121.80	125.50	116.65	980,915
2023-06-01	124.50	125.20	120.50	121.30	112.75	1,565,586
2023-05-31	126.80	127.60	124.00	124.60	115.82	2,065,658
2023-05-30	129.00	131.40	126.80	128.70	119.63	850,540
2023-05-29	134.20	134.80	128.00	129.10	120.00	977,135
2023-05-25	132.30	134.90	130.00	134.20	124.74	803,879
2023-05-24	138.40	138.40	134.80	135.00	125.48	704,711
2023-05-23	142.10	142.40	137.60	138.40	128.64	904,024

← NewerPage 14 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.