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
2026-04-29	62.600	65.500	62.350	65.350	64.646	1,553,351
2026-04-28	63.600	63.600	61.500	62.300	61.629	1,348,010
2026-04-27	65.000	65.000	62.800	63.600	62.915	1,418,700
2026-04-24	65.200	65.200	64.150	64.300	63.607	771,821
2026-04-23	67.000	67.000	64.800	65.500	64.794	721,540
2026-04-22	67.000	67.250	65.900	66.650	65.932	1,024,180
2026-04-21	67.400	68.750	66.550	66.900	66.179	1,027,218
2026-04-20	66.000	67.950	65.050	66.900	66.179	1,803,500
2026-04-17	66.600	67.650	64.900	65.650	64.943	2,262,200
2026-04-16	66.400	67.250	65.800	67.050	66.328	1,125,600
2026-04-15	66.000	67.100	65.300	65.700	64.992	1,464,300
2026-04-14	65.450	66.900	64.600	65.100	64.399	1,227,720
2026-04-13	64.950	65.300	64.000	64.600	63.904	844,100
2026-04-10	65.400	65.900	63.700	64.950	64.250	2,190,354
2026-04-09	67.750	67.750	64.450	64.850	64.151	1,526,500
2026-04-08	67.250	68.450	67.050	67.900	67.168	1,521,100
2026-04-02	67.000	67.000	65.000	66.550	65.833	1,353,700
2026-04-01	66.400	67.250	65.500	66.450	65.734	1,792,120
2026-03-31	65.100	68.000	64.600	64.950	64.250	2,313,316
2026-03-30	63.900	64.700	63.150	64.000	63.310	1,104,800
2026-03-27	63.350	65.700	63.350	65.100	64.399	1,946,155
2026-03-26	66.200	66.550	63.850	64.200	63.508	1,647,700
2026-03-25	67.800	67.800	65.650	66.400	65.685	1,675,900
2026-03-24	68.300	68.300	65.100	66.800	66.080	1,668,012
2026-03-23	69.400	69.400	66.050	66.750	66.031	1,564,360
2026-03-20	68.400	71.000	68.400	69.500	68.751	1,730,000
2026-03-19	69.650	70.450	67.950	68.300	67.564	1,087,800
2026-03-18	71.400	71.700	70.000	70.650	69.889	931,144
2026-03-17	72.300	73.200	71.050	71.300	70.532	1,393,204
2026-03-16	68.500	73.600	68.500	72.750	71.966	3,227,283
2026-03-13	69.050	70.050	68.650	69.000	68.257	1,377,136
2026-03-12	71.100	71.100	69.250	69.800	69.048	1,540,132
2026-03-11	72.000	72.400	70.550	71.100	70.334	1,745,232
2026-03-10	73.500	74.050	71.700	72.500	71.719	960,310
2026-03-09	71.200	72.950	70.100	72.500	71.719	1,689,100
2026-03-06	72.650	74.000	71.700	73.700	72.906	966,616
2026-03-05	75.000	75.000	72.250	72.750	71.966	2,116,340
2026-03-04	73.000	73.800	70.900	73.350	72.560	2,610,056
2026-03-03	76.000	76.000	72.000	73.100	72.312	3,866,412
2026-03-02	76.600	77.350	75.000	75.800	74.983	4,847,820
2026-02-27	79.200	80.350	78.900	78.900	78.050	1,842,472
2026-02-26	82.350	82.850	78.850	79.150	78.297	4,677,518
2026-02-25	83.000	84.950	80.900	82.300	81.413	5,059,489
2026-02-24	91.100	92.500	81.500	82.200	81.314	9,940,672
2026-02-23	100.80	102.80	90.550	91.850	90.860	4,006,400
2026-02-20	106.00	107.00	100.50	100.80	99.714	1,279,080
2026-02-16	103.50	106.60	100.50	106.60	105.45	409,659
2026-02-13	100.00	103.90	98.600	103.50	102.38	3,663,909
2026-02-12	102.30	102.90	99.400	99.700	98.626	2,222,848
2026-02-11	98.600	105.80	98.100	101.60	100.51	3,882,614
2026-02-10	101.70	101.70	95.700	98.550	97.488	3,659,670
2026-02-09	95.000	103.40	95.000	101.70	100.60	6,329,257
2026-02-06	91.050	94.850	90.400	93.900	92.888	2,345,358
2026-02-05	90.500	94.700	90.300	92.150	91.157	3,832,986
2026-02-04	93.050	94.600	90.750	91.750	90.761	1,468,495
2026-02-03	90.200	92.750	88.600	92.550	91.553	2,279,006
2026-02-02	89.500	93.000	88.000	90.000	89.030	3,161,158
2026-01-30	96.800	97.600	89.750	90.700	89.723	4,293,720
2026-01-29	89.600	97.300	88.050	96.800	95.757	4,437,643
2026-01-28	90.000	91.000	88.350	89.650	88.684	1,880,810

← NewerPage 3 of 17 · 1,020 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.