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
2025-02-10	49.150	50.400	48.550	50.150	48.330	1,841,475
2025-02-07	47.700	49.450	47.700	49.150	47.366	2,251,720
2025-02-06	46.550	47.600	46.150	47.600	45.873	1,058,790
2025-02-05	48.000	48.000	46.450	46.500	44.812	1,941,108
2025-02-04	45.150	49.900	45.150	48.700	46.933	1,293,978
2025-02-03	46.700	46.700	44.000	45.750	44.090	1,742,032
2025-01-28	45.500	46.900	45.000	46.700	45.005	304,800
2025-01-27	47.350	48.000	47.000	47.450	45.728	1,092,660
2025-01-24	46.050	46.850	46.050	46.800	45.102	1,196,123
2025-01-23	47.700	48.000	45.750	46.000	44.331	1,820,400
2025-01-22	48.600	48.700	46.650	46.800	45.102	1,171,100
2025-01-21	49.050	49.300	48.200	48.600	46.836	1,007,700
2025-01-20	47.500	49.300	47.500	48.300	46.547	2,192,210
2025-01-17	47.950	47.950	45.500	47.400	45.680	2,065,099
2025-01-16	47.650	49.150	47.600	48.600	46.836	1,598,400
2025-01-15	47.800	47.950	47.000	47.450	45.728	743,416
2025-01-14	46.950	48.200	46.000	47.750	46.017	999,733
2025-01-13	46.600	46.750	45.650	46.100	44.427	957,404
2025-01-10	47.600	48.300	46.650	46.650	44.957	725,400
2025-01-09	48.000	48.650	47.550	47.600	45.873	442,463
2025-01-08	49.600	49.900	47.350	48.000	46.258	1,090,600
2025-01-07	49.250	49.850	48.750	49.550	47.752	616,300
2025-01-06	49.800	50.100	48.900	49.250	47.463	744,200
2025-01-03	51.350	51.650	49.600	49.800	47.993	1,393,774
2025-01-02	53.000	53.100	50.250	50.700	48.860	1,443,700
2024-12-31	53.050	53.750	52.600	53.100	51.173	402,900
2024-12-30	55.650	55.650	53.100	53.100	51.173	1,210,000
2024-12-27	56.600	56.900	54.650	54.700	52.715	1,479,400
2024-12-24	55.050	56.950	55.050	56.600	54.546	800,300
2024-12-23	56.000	56.400	55.250	55.450	53.438	696,815
2024-12-20	55.800	56.800	55.050	55.250	53.245	1,283,931
2024-12-19	54.000	56.500	54.000	55.800	53.775	1,751,534
2024-12-18	55.200	56.000	54.900	55.400	53.390	1,029,673
2024-12-17	55.950	56.000	54.050	54.900	52.908	1,610,128
2024-12-16	54.400	56.300	53.950	54.850	52.859	1,848,400
2024-12-13	57.250	57.250	54.100	54.350	52.378	2,959,100
2024-12-12	54.000	57.400	53.100	57.350	55.269	4,992,527
2024-12-11	54.200	55.200	53.000	53.300	51.366	2,343,600
2024-12-10	58.100	59.650	53.800	53.800	51.848	4,595,400
2024-12-09	52.500	55.600	50.900	55.200	53.197	2,693,300
2024-12-06	50.950	52.550	50.700	52.100	50.209	850,600
2024-12-05	51.600	51.650	50.600	50.950	49.101	906,700
2024-12-04	52.850	52.900	51.600	51.600	49.727	830,000
2024-12-03	53.800	53.850	52.350	52.700	50.787	1,406,300
2024-12-02	51.950	53.950	51.400	53.800	51.848	2,115,100
2024-11-29	50.150	52.500	50.150	51.650	49.776	899,900
2024-11-28	51.400	51.400	50.050	50.100	48.282	598,900
2024-11-27	49.200	51.400	49.050	51.150	49.294	909,927
2024-11-26	49.500	50.950	49.400	49.950	48.137	506,006
2024-11-25	49.450	51.350	49.450	50.250	48.426	1,160,200
2024-11-22	51.600	52.200	49.250	49.350	47.559	1,380,600
2024-11-21	52.500	52.700	51.600	51.600	49.727	1,078,400
2024-11-20	52.250	53.050	51.900	52.750	50.836	923,599
2024-11-19	53.000	53.250	51.550	52.250	50.354	1,089,500
2024-11-18	52.500	53.750	52.050	52.250	50.354	1,125,198
2024-11-15	52.000	53.200	51.300	52.800	50.884	1,609,360
2024-11-14	54.500	54.500	51.750	51.900	50.017	2,124,644
2024-11-13	54.600	55.550	53.000	54.400	52.426	1,911,300
2024-11-12	56.900	58.300	54.350	55.000	53.004	3,058,410
2024-11-11	57.600	58.000	55.800	56.850	54.787	2,603,500

← NewerPage 8 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.