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
2023-02-21	215.00	215.60	205.40	207.80	193.15	1,102,973
2023-02-20	214.00	216.60	211.40	215.00	199.84	1,170,945
2023-02-17	218.00	219.80	212.00	213.60	198.54	1,028,385
2023-02-16	213.80	219.00	213.80	218.00	202.63	1,290,400
2023-02-15	218.00	218.20	213.20	213.80	198.73	811,629
2023-02-14	221.40	221.60	216.00	218.00	202.63	884,604
2023-02-13	216.60	222.40	208.00	221.20	205.61	1,631,845
2023-02-10	219.60	220.00	212.80	216.60	201.33	999,642
2023-02-09	214.00	219.60	212.20	219.60	204.12	1,114,352
2023-02-08	217.60	218.60	212.00	214.00	198.91	999,439
2023-02-07	219.60	221.40	215.80	217.60	202.26	751,661
2023-02-06	224.00	224.00	218.00	219.60	204.12	1,096,160
2023-02-03	236.80	236.80	223.80	229.00	212.86	1,374,091
2023-02-02	238.20	240.40	234.60	236.80	220.11	640,383
2023-02-01	243.80	243.80	234.00	237.80	221.04	972,208
2023-01-31	245.60	245.60	234.00	239.80	222.90	1,340,023
2023-01-30	275.60	276.20	238.00	238.20	221.41	3,125,181
2023-01-27	276.40	280.00	272.00	276.20	256.73	748,671
2023-01-26	257.20	275.60	256.60	274.40	255.06	901,113
2023-01-20	251.20	254.80	245.60	254.00	236.09	613,068
2023-01-19	242.00	251.20	238.20	251.20	233.49	499,573
2023-01-18	243.60	245.00	240.00	242.60	225.50	724,272
2023-01-17	243.00	243.00	233.00	241.20	224.20	556,700
2023-01-16	241.00	245.60	236.80	241.40	224.38	1,077,498
2023-01-13	233.40	239.60	231.00	238.00	221.22	1,217,643
2023-01-12	248.60	248.80	230.40	232.00	215.65	1,634,394
2023-01-11	251.40	251.40	241.80	244.60	227.36	935,232
2023-01-10	243.40	255.20	243.00	251.40	233.68	1,015,314
2023-01-09	241.20	246.80	241.20	244.00	226.80	581,872
2023-01-06	246.60	246.60	238.40	240.60	223.64	867,981
2023-01-05	234.00	246.00	232.00	243.20	226.06	965,746
2023-01-04	224.20	228.80	221.00	228.80	212.67	702,470
2023-01-03	226.00	229.80	221.60	224.00	208.21	654,553
2022-12-30	233.60	235.00	226.00	230.00	213.79	699,178
2022-12-29	228.00	234.20	228.00	233.60	217.13	774,569
2022-12-28	231.20	234.20	225.60	228.40	212.30	881,700
2022-12-23	221.00	231.20	220.00	228.80	212.67	530,975
2022-12-22	217.20	224.60	216.40	224.40	208.58	567,599
2022-12-21	213.00	216.60	211.00	216.20	200.96	307,067
2022-12-20	214.80	216.80	208.00	212.60	197.61	431,247
2022-12-19	220.40	222.60	213.40	214.80	199.66	489,148
2022-12-16	214.00	220.40	212.60	220.40	204.86	583,358
2022-12-15	217.80	218.20	211.00	217.00	201.70	607,089
2022-12-14	210.00	215.80	210.00	215.00	199.84	882,733
2022-12-13	213.80	215.80	208.00	208.60	193.89	589,063
2022-12-12	212.00	215.00	208.20	212.00	197.05	656,796
2022-12-09	212.60	215.00	205.60	213.40	198.36	1,312,460
2022-12-08	202.00	211.80	202.00	210.80	195.94	1,293,850
2022-12-07	201.60	211.00	198.30	200.00	185.90	1,842,519
2022-12-06	200.00	209.60	198.50	199.90	185.81	1,897,930
2022-12-05	200.00	205.00	195.60	204.80	190.36	1,625,867
2022-12-02	202.00	202.00	194.30	195.00	181.25	805,046
2022-12-01	203.80	204.80	197.30	201.00	186.83	3,715,280
2022-11-30	179.50	196.20	179.20	196.20	182.37	6,753,442
2022-11-29	172.60	181.50	170.80	181.50	168.71	1,462,837
2022-11-28	165.00	172.70	161.80	172.20	160.06	462,900
2022-11-25	172.70	173.70	166.20	168.00	156.16	381,033
2022-11-24	173.80	174.00	170.60	172.70	160.53	321,800
2022-11-23	174.00	174.20	170.70	172.80	160.62	400,392
2022-11-22	174.50	175.20	171.80	174.90	162.57	684,696

← NewerPage 16 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.