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
2022-11-21	176.40	176.90	172.20	174.30	162.01	706,222
2022-11-18	179.00	182.50	177.60	178.80	166.20	475,438
2022-11-17	179.50	179.50	173.10	177.40	164.89	569,502
2022-11-16	177.50	184.70	177.00	179.50	166.85	1,271,131
2022-11-15	171.00	177.80	170.60	175.00	162.66	747,458
2022-11-14	183.00	183.00	169.20	170.00	158.02	1,080,537
2022-11-11	181.10	182.80	172.70	181.00	168.24	1,997,936
2022-11-10	176.10	176.90	165.40	168.80	156.90	314,106
2022-11-09	179.50	181.00	175.20	178.40	165.82	154,205
2022-11-08	175.50	179.00	173.50	177.60	165.08	202,904
2022-11-07	183.00	184.70	174.10	176.00	163.59	508,017
2022-11-04	171.50	188.20	171.50	183.00	170.10	1,013,630
2022-11-03	168.00	174.00	168.00	171.50	159.41	388,800
2022-11-02	166.50	175.60	161.80	174.20	161.92	723,785
2022-11-01	157.10	166.60	144.70	163.50	151.97	1,299,908
2022-10-31	168.80	168.80	150.30	155.30	144.35	1,124,087
2022-10-28	178.00	178.10	168.10	169.50	157.55	254,939
2022-10-27	184.20	184.80	177.10	177.20	164.71	107,234
2022-10-26	180.30	185.80	176.90	180.00	167.31	257,705
2022-10-25	173.40	181.50	171.50	181.50	168.71	221,000
2022-10-24	171.40	179.00	170.40	173.50	161.27	397,211
2022-10-21	174.50	181.00	173.50	176.00	163.59	257,900
2022-10-20	179.00	179.80	168.80	174.60	162.29	528,608
2022-10-19	192.00	193.30	180.20	181.10	168.33	411,202
2022-10-18	195.00	199.00	190.10	193.40	179.77	237,000
2022-10-17	192.00	204.20	187.20	193.40	179.77	779,597
2022-10-14	187.00	194.60	185.60	194.00	180.32	485,026
2022-10-13	180.00	188.90	179.70	185.00	171.96	473,525
2022-10-12	185.10	186.20	177.30	182.00	169.17	506,491
2022-10-11	188.50	188.50	180.00	187.00	173.82	690,759
2022-10-10	196.10	197.00	186.10	188.50	175.21	726,308
2022-10-07	207.00	207.00	195.60	199.00	184.97	443,129
2022-10-06	208.00	212.00	203.20	206.60	192.04	666,056
2022-10-05	210.00	218.00	205.20	209.80	195.01	1,116,627
2022-10-03	197.20	210.00	196.50	208.80	194.08	479,100
2022-09-30	183.50	197.30	181.00	197.30	183.39	775,368
2022-09-29	190.10	193.90	181.00	183.60	170.66	320,770
2022-09-28	193.80	195.90	186.00	190.00	176.61	1,382,200
2022-09-27	184.00	193.80	180.20	191.00	177.54	702,400
2022-09-26	179.00	186.50	176.80	185.00	171.96	1,288,700
2022-09-23	181.00	183.80	178.10	180.00	167.31	443,600
2022-09-22	174.00	181.70	172.40	181.00	168.24	221,600
2022-09-21	188.20	188.20	172.20	178.00	165.45	961,200
2022-09-20	182.80	189.60	178.00	188.40	175.12	865,091
2022-09-19	181.00	182.50	173.00	181.00	168.24	635,600
2022-09-16	180.00	182.90	178.60	180.10	167.40	771,200
2022-09-15	182.00	183.30	179.90	180.90	168.15	701,900
2022-09-14	176.00	183.90	175.00	181.00	168.24	583,700
2022-09-13	176.00	179.40	175.00	179.10	166.47	644,800
2022-09-09	174.90	176.70	170.00	176.00	163.59	293,300
2022-09-08	171.00	178.50	170.80	173.00	160.80	310,100
2022-09-07	167.50	174.00	167.50	170.60	158.57	155,802
2022-09-06	170.00	171.80	168.00	171.00	158.95	537,200
2022-09-05	168.00	173.00	163.00	172.00	159.87	349,500
2022-09-02	168.50	172.00	168.00	170.50	158.48	227,058
2022-09-01	181.90	182.10	169.10	171.00	158.95	1,036,184
2022-08-31	166.30	182.30	163.00	182.00	169.17	2,536,626
2022-08-30	175.00	176.80	168.00	170.00	158.02	1,341,600
2022-08-29	163.00	175.00	162.10	173.80	161.55	3,033,100
2022-08-26	158.50	165.00	157.10	164.40	152.81	2,795,933

← NewerPage 17 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.