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
2026-07-28	49.940	51.350	49.600	50.650	50.650	1,234,300
2026-07-27	49.300	50.250	48.380	49.640	49.640	647,765
2026-07-24	49.900	49.900	48.380	48.840	48.840	804,500
2026-07-23	50.900	50.900	49.320	50.050	50.050	854,200
2026-07-22	50.150	51.200	49.140	50.050	50.050	1,395,944
2026-07-21	50.950	51.150	49.580	50.150	50.150	1,185,800
2026-07-20	49.900	51.450	49.120	50.800	50.800	1,519,600
2026-07-17	50.700	52.400	48.320	49.460	49.460	1,895,500
2026-07-16	50.550	52.150	50.300	50.700	50.700	1,889,000
2026-07-15	48.100	51.550	47.800	50.550	50.550	3,019,616
2026-07-14	48.000	48.800	46.940	47.940	47.940	654,834
2026-07-13	49.000	49.000	46.700	47.480	47.480	836,600
2026-07-10	47.000	49.120	46.080	48.400	48.400	1,267,200
2026-07-09	48.900	48.900	46.460	46.900	46.900	1,039,600
2026-07-08	46.940	48.320	46.460	48.000	48.000	1,388,300
2026-07-07	47.980	47.980	46.000	46.520	46.520	1,422,800
2026-07-06	47.700	48.700	47.360	48.000	48.000	841,800
2026-07-03	47.660	49.260	47.660	48.200	47.681	873,400
2026-07-02	48.300	49.760	47.580	48.020	47.503	1,427,900
2026-06-30	47.580	48.180	46.600	47.560	47.048	1,041,737
2026-06-29	47.760	48.720	46.140	48.240	47.720	1,916,400
2026-06-26	49.720	50.400	47.400	47.740	47.226	1,568,200
2026-06-25	50.100	51.650	49.120	49.740	49.204	2,047,238
2026-06-24	52.000	52.400	49.560	50.150	49.610	1,578,000
2026-06-23	51.500	53.500	51.200	51.750	51.192	1,203,100
2026-06-22	51.700	53.350	48.300	52.950	52.379	2,135,700
2026-06-18	53.950	53.950	51.450	51.700	51.143	1,622,471
2026-06-17	55.350	55.400	53.250	53.950	53.369	1,116,278
2026-06-16	57.050	57.050	55.000	55.400	54.803	943,100
2026-06-15	57.000	57.950	56.050	56.750	56.139	1,248,100
2026-06-12	54.300	56.700	53.850	55.850	55.248	1,537,200
2026-06-11	55.750	55.800	53.750	54.300	53.715	1,074,210
2026-06-10	54.800	55.850	53.550	55.000	54.407	2,096,800
2026-06-09	54.500	54.550	53.250	54.050	53.468	906,300
2026-06-08	55.550	58.050	53.600	54.500	53.913	3,651,560
2026-06-05	55.500	58.900	55.300	55.800	55.199	3,839,700
2026-06-04	56.100	57.200	54.300	54.950	54.358	1,083,800
2026-06-03	56.650	56.650	54.900	56.100	55.496	2,169,715
2026-06-02	57.100	57.150	55.750	56.650	56.040	2,049,510
2026-06-01	55.950	57.300	53.700	57.100	56.485	2,844,100
2026-05-29	52.100	58.450	52.100	55.950	55.347	11,527,380
2026-05-28	53.850	53.850	51.550	52.100	51.539	1,304,300
2026-05-27	54.500	54.950	52.900	53.750	53.171	1,518,300
2026-05-26	54.500	54.900	53.700	54.250	53.665	879,200
2026-05-22	55.050	55.050	54.100	54.450	53.863	668,071
2026-05-21	55.000	56.050	54.400	54.600	54.012	878,306
2026-05-20	56.150	56.150	54.800	55.100	54.506	768,100
2026-05-19	55.700	57.150	55.650	55.950	55.347	991,736
2026-05-18	57.600	57.600	55.300	56.050	55.446	1,964,885
2026-05-15	57.100	57.400	55.850	57.100	56.485	1,699,800
2026-05-14	58.000	58.700	56.300	57.400	56.782	3,906,001
2026-05-13	58.400	58.450	56.750	57.300	56.683	1,615,622
2026-05-12	58.900	59.150	58.100	58.250	57.622	1,130,936
2026-05-11	58.100	58.900	57.250	58.650	58.018	1,233,748
2026-05-08	59.300	59.300	57.950	58.450	57.820	1,486,900
2026-05-07	58.400	59.400	58.400	59.300	58.661	1,992,200
2026-05-06	60.350	60.550	57.800	58.050	57.425	4,301,990
2026-05-05	63.000	63.000	58.600	60.350	59.700	2,357,200
2026-05-04	63.450	64.600	62.500	63.150	62.470	736,050
2026-04-30	66.650	66.800	63.050	63.450	62.766	1,770,128

← NewerPage 2 of 5 · 246 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.