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
2026-01-28	90.000	91.000	88.350	89.650	88.684	1,880,810
2026-01-27	92.800	92.800	88.850	90.100	89.129	2,312,906
2026-01-26	91.350	95.050	90.350	92.750	91.751	3,315,030
2026-01-23	89.600	92.450	89.200	91.600	90.613	2,844,233
2026-01-22	92.400	93.500	88.350	89.550	88.585	1,777,011
2026-01-21	90.700	92.000	87.550	91.100	90.118	2,844,700
2026-01-20	89.850	97.950	89.500	90.650	89.673	11,073,490
2026-01-19	82.100	87.700	82.050	87.400	86.458	4,084,820
2026-01-16	83.200	83.550	80.900	81.950	81.067	1,786,513
2026-01-15	83.700	84.350	82.250	82.600	81.710	2,554,829
2026-01-14	86.600	86.600	82.450	83.100	82.205	3,790,510
2026-01-13	88.800	88.800	85.250	85.450	84.529	3,766,800
2026-01-12	87.000	88.800	84.850	88.100	87.151	6,727,104
2026-01-09	80.950	86.000	80.750	85.200	84.282	6,137,170
2026-01-08	82.400	84.050	80.550	81.000	80.127	3,112,063
2026-01-07	78.850	84.500	78.000	83.000	82.106	8,320,036
2026-01-06	76.700	79.050	75.450	78.300	77.456	4,743,500
2026-01-05	80.000	80.050	76.000	76.600	75.775	5,445,552
2026-01-02	80.000	82.000	79.300	80.600	79.732	1,306,025
2025-12-31	77.500	79.400	76.050	78.850	78.000	3,303,500
2025-12-30	77.800	78.950	76.050	77.800	76.962	4,112,929
2025-12-29	81.100	83.150	78.200	78.250	77.407	9,466,082
2025-12-24	78.250	79.700	75.750	75.950	75.132	3,581,300
2025-12-23	83.000	83.450	77.050	78.250	77.407	13,210,570
2025-12-22	73.300	81.950	72.800	81.850	80.968	15,543,550
2025-12-19	66.800	72.400	66.350	70.700	69.938	7,926,582
2025-12-18	68.800	70.050	65.650	66.150	65.437	4,438,754
2025-12-17	72.300	72.300	68.250	70.200	69.444	2,882,100
2025-12-16	72.300	74.000	70.250	71.500	70.730	2,616,383
2025-12-15	71.400	72.950	69.800	72.300	71.521	2,902,300
2025-12-12	71.500	71.850	69.050	71.400	70.631	3,099,813
2025-12-11	74.900	74.900	70.550	70.900	70.136	2,446,433
2025-12-10	72.200	75.650	71.850	74.450	73.648	4,343,140
2025-12-09	75.100	75.450	71.350	72.200	71.422	2,638,288
2025-12-08	74.350	76.000	73.450	75.050	74.241	2,518,560
2025-12-05	74.850	75.300	73.200	74.200	73.129	1,413,522
2025-12-04	75.700	76.800	73.600	74.850	73.770	1,301,095
2025-12-03	75.950	77.400	75.200	75.650	74.558	2,056,825
2025-12-02	76.850	77.300	75.100	75.950	74.854	2,378,634
2025-12-01	73.850	78.400	72.600	76.700	75.593	5,619,234
2025-11-28	73.750	74.450	71.200	72.800	71.749	2,207,420
2025-11-27	74.500	75.200	73.050	73.750	72.685	3,408,500
2025-11-26	72.250	74.800	71.700	74.200	73.129	3,850,806
2025-11-25	70.400	72.500	70.400	71.800	70.764	2,735,695
2025-11-24	70.100	71.350	69.200	70.150	69.137	2,518,365
2025-11-21	71.750	74.000	69.900	70.250	69.236	3,407,700
2025-11-20	72.550	74.300	71.150	73.300	72.242	4,768,801
2025-11-19	73.100	73.800	70.300	71.200	70.172	3,996,500
2025-11-18	77.650	77.650	72.600	73.050	71.996	5,839,314
2025-11-17	78.000	78.900	75.200	77.650	76.529	4,684,500
2025-11-14	78.150	81.000	76.800	77.100	75.987	5,479,410
2025-11-13	77.900	80.900	77.350	79.000	77.860	9,252,548
2025-11-12	80.800	83.500	76.300	78.900	77.761	9,865,830
2025-11-11	81.500	84.300	79.300	80.650	79.486	16,179,310
2025-11-10	70.800	81.800	70.800	81.600	80.422	20,582,490
2025-11-07	67.000	72.350	67.000	70.750	69.729	12,407,840
2025-11-06	66.700	68.000	64.750	67.800	66.821	5,120,500
2025-11-05	64.250	67.750	63.750	66.950	65.984	8,051,386
2025-11-04	67.650	68.100	64.000	64.400	63.470	4,404,047
2025-11-03	67.200	68.200	65.100	67.600	66.624	4,447,671

← NewerPage 4 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.