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
2025-08-05	57.000	57.850	57.000	57.550	56.719	1,534,901
2025-08-04	56.100	57.200	55.500	56.850	56.029	1,617,824
2025-08-01	56.100	57.600	56.100	56.300	55.487	1,557,000
2025-07-31	58.850	58.900	56.250	56.900	56.079	3,429,200
2025-07-30	58.100	59.500	57.600	58.500	57.656	4,556,851
2025-07-29	58.150	59.350	57.300	58.050	57.212	3,945,238
2025-07-28	60.650	60.750	57.550	57.900	57.064	7,475,850
2025-07-25	64.450	64.500	60.000	61.300	60.415	11,806,920
2025-07-24	56.800	66.600	56.600	64.400	63.470	34,829,168
2025-07-23	59.100	59.200	55.600	55.900	55.093	8,003,840
2025-07-22	58.200	59.000	55.800	58.400	57.557	5,912,440
2025-07-21	53.800	56.800	53.400	56.550	55.734	4,558,200
2025-07-18	53.350	55.050	53.300	53.850	53.073	2,179,674
2025-07-17	52.800	53.800	52.800	53.250	52.481	922,900
2025-07-16	53.600	54.000	52.450	52.800	52.038	1,735,300
2025-07-15	54.150	54.800	52.700	53.600	52.826	1,759,100
2025-07-14	54.800	55.200	54.250	54.450	53.664	900,200
2025-07-11	54.000	55.200	54.000	54.550	53.763	1,583,768
2025-07-10	53.350	54.450	53.100	54.150	53.368	913,500
2025-07-09	54.000	54.900	53.450	53.700	52.925	964,850
2025-07-08	53.800	54.050	52.750	54.000	53.221	1,296,350
2025-07-07	53.900	53.900	52.800	53.550	52.777	621,700
2025-07-04	54.300	55.000	53.600	53.950	53.171	1,867,526
2025-07-03	53.100	54.200	53.100	53.800	53.023	1,186,718
2025-07-02	52.200	53.400	51.650	53.300	52.531	1,355,400
2025-06-30	53.000	53.000	52.050	52.100	51.348	679,500
2025-06-27	53.700	53.900	52.000	52.300	51.545	2,042,900
2025-06-26	53.500	55.350	52.650	54.000	53.221	2,288,200
2025-06-25	54.000	54.350	53.100	53.500	52.728	1,221,500
2025-06-24	52.700	53.800	52.700	53.550	52.777	1,159,520
2025-06-23	53.000	53.150	51.300	52.750	51.989	1,558,600
2025-06-20	52.700	55.500	52.150	53.550	52.777	5,917,441
2025-06-19	51.600	53.300	51.350	52.400	51.644	3,147,756
2025-06-18	51.800	52.000	50.950	51.600	50.855	1,041,800
2025-06-17	50.950	51.700	50.350	51.600	50.855	1,314,300
2025-06-16	50.400	50.750	49.950	50.700	49.968	769,000
2025-06-13	51.900	51.900	50.050	50.300	49.574	1,292,700
2025-06-12	50.800	51.850	50.250	51.850	51.102	1,426,600
2025-06-11	51.300	52.250	51.050	51.550	49.679	1,390,952
2025-06-10	51.600	51.600	50.450	51.200	49.342	955,600
2025-06-09	50.300	51.400	50.300	51.150	49.294	1,095,000
2025-06-06	50.550	51.800	50.250	50.450	48.619	1,452,300
2025-06-05	50.500	50.750	50.150	50.450	48.619	543,500
2025-06-04	50.250	50.800	49.700	50.200	48.378	861,000
2025-06-03	49.600	50.100	49.600	49.800	47.993	600,500
2025-06-02	49.800	49.800	48.300	49.500	47.704	348,100
2025-05-30	51.100	51.100	49.800	49.800	47.993	631,461
2025-05-29	50.050	51.100	50.050	50.950	49.101	913,200
2025-05-28	49.950	50.700	49.750	50.450	48.619	796,000
2025-05-27	49.200	50.050	49.200	49.950	48.137	727,300
2025-05-26	49.800	50.200	49.000	49.450	47.655	697,800
2025-05-23	49.850	50.200	49.600	49.800	47.993	656,000
2025-05-22	50.600	50.800	49.650	49.950	48.137	1,169,600
2025-05-21	51.000	51.200	50.600	50.800	48.956	1,072,300
2025-05-20	50.850	51.200	50.400	51.000	49.149	931,600
2025-05-19	51.300	51.300	50.100	50.750	48.908	1,465,661
2025-05-16	50.100	52.850	49.450	51.400	49.535	4,795,400
2025-05-15	51.100	51.150	50.000	50.450	48.619	802,000
2025-05-14	51.000	51.000	49.900	50.950	49.101	1,648,600
2025-05-13	51.700	51.750	50.550	50.650	48.812	1,274,480

← NewerPage 6 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.