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
2023-05-22	135.00	141.70	135.00	141.50	131.52	756,082
2023-05-19	137.90	137.90	134.70	136.50	126.88	419,036
2023-05-18	139.20	140.60	134.70	137.30	127.62	869,265
2023-05-17	143.80	143.80	138.30	138.70	128.92	987,420
2023-05-16	146.00	146.80	142.80	143.80	133.66	399,523
2023-05-15	143.20	146.80	141.70	146.50	136.17	1,142,765
2023-05-12	151.00	151.00	142.30	142.40	132.36	1,182,718
2023-05-11	147.20	149.60	146.80	149.40	138.87	866,411
2023-05-10	150.20	150.20	146.00	146.20	135.89	841,011
2023-05-09	156.50	156.50	149.30	150.20	139.61	896,855
2023-05-08	155.10	157.40	151.10	153.00	142.21	996,238
2023-05-05	154.60	156.40	153.00	154.40	143.52	1,152,997
2023-05-04	162.50	163.40	152.40	153.60	142.77	3,074,696
2023-05-03	159.70	162.50	158.10	161.00	149.65	749,754
2023-05-02	167.40	167.60	160.20	160.40	149.09	1,038,708
2023-04-28	173.30	174.50	165.70	167.40	155.60	2,129,330
2023-04-27	172.00	174.10	171.70	173.50	161.27	1,211,562
2023-04-26	170.30	173.00	168.60	172.00	159.87	1,929,633
2023-04-25	168.70	171.20	167.20	170.00	158.02	4,638,083
2023-04-24	177.20	177.20	171.60	172.30	160.15	894,201
2023-04-21	187.50	187.50	175.30	177.20	164.71	765,480
2023-04-20	187.50	188.80	182.70	182.80	169.91	493,877
2023-04-19	190.00	190.20	187.00	187.50	174.28	645,500
2023-04-18	190.00	191.10	188.90	190.00	176.61	554,690
2023-04-17	186.00	190.80	183.90	190.80	177.35	913,717
2023-04-14	187.20	188.20	183.00	185.00	171.96	591,253
2023-04-13	184.90	186.50	180.50	186.40	173.26	709,295
2023-04-12	187.60	187.60	183.00	184.30	171.31	560,988
2023-04-11	187.50	190.80	185.00	186.80	173.63	635,839
2023-04-06	182.00	187.50	179.50	187.50	174.28	1,141,295
2023-04-04	193.80	194.00	181.90	182.00	169.17	1,525,129
2023-04-03	194.20	196.00	192.10	193.80	180.14	786,751
2023-03-31	200.00	200.00	192.00	194.10	180.42	1,563,979
2023-03-30	191.00	202.80	190.00	200.80	186.64	2,284,503
2023-03-29	190.20	193.00	190.20	192.40	178.84	545,359
2023-03-28	192.30	193.60	189.20	190.00	176.61	576,600
2023-03-27	195.30	195.90	191.40	191.90	178.37	629,986
2023-03-24	194.80	198.80	193.70	196.00	182.18	852,400
2023-03-23	194.20	196.30	193.30	195.00	181.25	683,717
2023-03-22	199.80	201.80	193.10	193.30	179.67	761,160
2023-03-21	192.70	198.50	192.00	198.10	184.13	799,575
2023-03-20	199.00	199.00	190.20	191.90	178.37	658,095
2023-03-17	191.30	199.90	191.30	197.50	183.58	4,187,902
2023-03-16	192.00	194.70	189.10	191.00	177.54	538,827
2023-03-15	198.20	198.40	190.80	192.20	178.65	921,808
2023-03-14	196.50	196.50	191.50	192.00	178.46	957,985
2023-03-13	189.00	199.00	189.00	196.60	182.74	1,648,300
2023-03-10	195.00	195.10	189.00	189.10	175.77	1,132,800
2023-03-09	197.90	202.60	196.30	196.60	182.74	726,007
2023-03-08	199.00	203.80	197.00	197.90	183.95	686,100
2023-03-07	206.20	207.80	200.00	200.20	186.09	851,793
2023-03-06	209.80	209.80	202.80	206.20	191.66	1,077,708
2023-03-03	206.80	209.20	204.80	208.00	193.34	880,291
2023-03-02	203.60	207.40	203.60	205.40	190.92	1,062,649
2023-03-01	198.10	204.20	198.10	203.60	189.25	1,043,437
2023-02-28	199.50	203.80	198.00	198.10	184.13	691,436
2023-02-27	199.20	205.00	198.30	201.20	187.02	2,215,087
2023-02-24	201.00	205.60	201.00	204.40	189.99	1,008,640
2023-02-23	200.00	204.00	199.80	202.20	187.95	909,769
2023-02-22	207.60	207.60	200.00	203.80	189.43	1,090,839

← NewerPage 15 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.