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
2025-10-31	62.950	68.500	62.950	66.800	65.836	14,375,120
2025-10-30	61.200	63.800	61.150	63.150	62.238	5,044,200
2025-10-28	60.100	61.300	59.900	60.300	59.430	1,207,600
2025-10-27	60.950	61.000	59.900	60.100	59.233	2,072,600
2025-10-24	60.950	61.950	60.500	60.950	60.070	1,090,200
2025-10-23	60.950	61.150	59.300	60.800	59.922	1,245,100
2025-10-22	61.700	61.900	60.500	60.850	59.972	947,200
2025-10-21	61.950	62.850	60.900	61.700	60.809	2,172,000
2025-10-20	62.950	63.750	61.000	61.350	60.464	2,154,000
2025-10-17	61.400	63.750	60.050	62.250	61.351	7,268,670
2025-10-16	59.200	61.750	59.200	61.000	60.120	3,533,400
2025-10-15	58.600	59.700	58.300	59.150	58.296	1,956,369
2025-10-14	59.000	59.600	57.500	57.900	57.064	1,734,700
2025-10-13	57.500	58.700	57.050	58.550	57.705	2,160,400
2025-10-10	61.300	61.900	58.900	59.150	58.296	2,793,700
2025-10-09	62.800	63.800	61.000	61.250	60.366	3,273,900
2025-10-08	62.100	62.750	60.800	62.500	61.598	367,805
2025-10-06	63.300	63.300	61.750	62.150	61.253	435,000
2025-10-03	64.200	64.200	62.600	63.300	62.386	300,700
2025-10-02	65.950	66.000	63.350	64.100	63.175	932,400
2025-09-30	63.600	65.950	63.100	65.950	64.998	3,635,591
2025-09-29	62.000	63.450	60.800	63.400	62.485	2,288,876
2025-09-26	62.150	62.850	60.550	61.500	60.612	3,067,100
2025-09-25	62.450	62.950	61.800	62.050	61.154	2,223,101
2025-09-24	62.800	63.300	62.000	62.500	61.598	2,131,400
2025-09-23	65.000	65.000	61.800	62.650	61.746	2,854,700
2025-09-22	66.500	66.500	64.400	64.700	63.766	2,229,035
2025-09-19	63.600	66.350	61.700	66.200	65.244	7,516,900
2025-09-18	63.000	65.950	62.250	63.600	62.682	7,848,700
2025-09-17	61.850	62.450	61.300	62.250	61.351	2,864,900
2025-09-16	61.050	61.700	60.100	61.350	60.464	2,301,580
2025-09-15	61.650	62.200	59.950	60.100	59.233	2,613,300
2025-09-12	62.500	63.800	61.200	61.650	60.760	3,794,000
2025-09-11	61.150	62.000	60.150	62.000	61.105	1,676,300
2025-09-10	61.650	62.450	61.200	61.300	60.415	1,587,244
2025-09-09	62.000	62.650	61.150	61.650	60.760	1,676,600
2025-09-08	61.400	63.200	61.300	62.300	61.401	2,526,863
2025-09-05	59.150	62.300	59.100	61.400	60.514	3,155,595
2025-09-04	59.500	60.150	58.500	59.100	58.247	1,775,316
2025-09-03	61.050	61.750	58.900	59.250	58.395	2,456,300
2025-09-02	63.000	63.900	60.400	61.000	60.120	3,379,300
2025-09-01	62.800	63.500	61.550	63.000	62.091	2,298,782
2025-08-29	62.550	64.800	62.550	62.800	61.894	2,461,700
2025-08-28	61.600	63.700	60.600	62.550	61.647	4,364,200
2025-08-27	64.850	64.850	61.000	61.600	60.711	4,796,755
2025-08-26	62.250	68.450	62.100	64.950	64.012	9,323,869
2025-08-25	60.600	62.800	60.600	62.700	61.795	3,694,990
2025-08-22	61.250	61.400	60.200	60.750	59.873	1,980,200
2025-08-21	61.050	62.600	60.450	61.050	60.169	2,795,200
2025-08-20	60.350	61.400	59.500	61.150	60.267	2,880,500
2025-08-19	60.800	61.000	59.600	60.400	59.528	2,308,500
2025-08-18	59.150	60.650	58.800	60.000	59.134	2,399,032
2025-08-15	59.000	59.450	58.600	59.150	58.296	1,763,049
2025-08-14	60.100	60.950	58.850	59.100	58.247	2,309,100
2025-08-13	60.600	61.950	59.900	60.100	59.233	2,406,600
2025-08-12	60.100	60.700	59.550	60.050	59.183	1,393,900
2025-08-11	58.700	60.850	58.700	60.650	59.775	2,963,332
2025-08-08	58.050	59.250	57.750	58.700	57.853	1,878,113
2025-08-07	57.900	58.300	57.400	58.050	57.212	1,230,041
2025-08-06	57.850	58.400	56.950	57.950	57.114	1,610,767

← NewerPage 5 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.