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
2025-05-12	50.750	51.350	49.100	51.100	49.246	3,663,895
2025-05-09	50.700	51.150	50.350	50.700	48.860	1,039,776
2025-05-08	51.050	51.150	50.300	50.700	48.860	1,468,178
2025-05-07	53.000	53.000	50.700	51.000	49.149	3,108,100
2025-05-06	52.900	52.900	51.350	51.850	49.968	3,192,475
2025-05-02	53.700	53.700	52.000	52.950	51.028	367,600
2025-04-30	51.100	53.000	50.800	52.850	50.932	3,793,754
2025-04-29	51.800	51.800	50.650	51.100	49.246	2,306,600
2025-04-28	53.250	54.000	51.150	51.150	49.294	4,442,860
2025-04-25	50.550	51.600	50.250	50.850	49.005	3,021,200
2025-04-24	50.900	51.250	49.500	50.200	48.378	2,817,500
2025-04-23	52.050	52.600	50.150	50.450	48.619	5,088,477
2025-04-22	53.000	53.400	51.400	51.900	50.017	4,467,352
2025-04-17	54.300	54.400	52.700	53.550	51.607	3,704,800
2025-04-16	52.500	56.100	50.450	54.200	52.233	12,320,430
2025-04-15	55.850	55.850	52.000	52.350	50.450	5,338,347
2025-04-14	54.050	56.750	53.950	55.000	53.004	9,662,440
2025-04-11	57.050	58.250	53.000	54.000	52.040	12,761,650
2025-04-10	58.200	62.000	55.850	55.950	53.920	31,303,580
2025-04-09	45.650	58.900	44.700	56.700	54.642	31,343,070
2025-04-08	44.500	47.050	44.400	45.850	44.186	4,249,100
2025-04-07	46.600	46.900	43.150	43.600	42.018	4,676,640
2025-04-03	48.350	49.400	48.250	49.300	47.511	1,343,522
2025-04-02	49.500	49.700	48.500	49.300	47.511	561,922
2025-04-01	48.700	49.700	48.600	49.150	47.366	1,132,838
2025-03-31	49.000	49.000	47.500	48.650	46.884	2,857,400
2025-03-28	50.600	50.800	49.550	49.900	48.089	1,464,191
2025-03-27	51.100	51.450	50.250	50.300	48.475	1,576,618
2025-03-26	51.300	51.400	50.000	50.300	48.475	1,444,300
2025-03-25	50.700	51.500	49.600	50.850	49.005	2,778,600
2025-03-24	50.450	51.250	49.850	50.800	48.956	1,660,131
2025-03-21	51.400	51.850	49.300	50.200	48.378	4,114,623
2025-03-20	53.500	53.500	51.200	51.400	49.535	1,902,000
2025-03-19	53.050	53.450	52.150	52.600	50.691	1,933,644
2025-03-18	54.300	54.500	52.600	53.050	51.125	4,262,436
2025-03-17	55.500	56.000	53.250	53.550	51.607	3,863,624
2025-03-14	52.250	54.400	51.400	53.500	51.558	6,404,600
2025-03-13	51.650	53.350	50.250	51.150	49.294	2,888,423
2025-03-12	52.000	52.100	50.500	51.600	49.727	2,901,318
2025-03-11	48.450	52.100	48.400	51.900	50.017	3,015,395
2025-03-10	50.800	50.800	48.750	49.600	47.800	2,004,871
2025-03-07	50.150	52.050	49.200	50.350	48.523	3,794,798
2025-03-06	49.500	51.450	49.000	50.300	48.475	4,743,600
2025-03-05	48.500	48.850	47.300	48.350	46.595	2,180,300
2025-03-04	47.600	47.950	46.450	47.850	46.114	1,354,900
2025-03-03	47.700	48.950	46.850	47.350	45.632	2,248,020
2025-02-28	50.600	50.650	46.650	47.000	45.294	5,170,500
2025-02-27	48.050	51.800	47.500	50.600	48.764	7,744,300
2025-02-26	45.700	48.100	45.700	47.850	46.114	3,636,100
2025-02-25	46.500	46.500	45.350	45.650	43.993	3,313,027
2025-02-24	47.550	48.150	46.250	47.300	45.583	3,244,100
2025-02-21	47.150	48.700	46.450	47.400	45.680	4,358,409
2025-02-20	47.900	47.900	46.250	46.350	44.668	3,197,100
2025-02-19	47.350	48.650	46.700	47.900	46.162	2,698,101
2025-02-18	48.700	48.700	47.100	47.700	45.969	1,821,500
2025-02-17	49.200	49.850	47.600	48.200	46.451	3,285,790
2025-02-14	47.750	49.150	47.600	48.950	47.174	4,175,422
2025-02-13	47.800	49.400	46.800	47.000	45.294	4,391,724
2025-02-12	48.100	48.650	47.100	47.600	45.873	2,531,082
2025-02-11	50.150	50.200	47.750	47.800	46.065	1,909,100

← NewerPage 7 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.