China Tourism Group Duty Free Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 62.600 | 63.850 | 58.500 | 58.750 | 56.618 | 5,042,244 |
| 2024-11-07 | 55.950 | 61.650 | 55.150 | 61.650 | 59.413 | 5,725,511 |
| 2024-11-06 | 57.000 | 58.500 | 55.950 | 56.650 | 54.594 | 2,371,950 |
| 2024-11-05 | 54.800 | 57.800 | 53.700 | 57.700 | 55.606 | 2,647,329 |
| 2024-11-04 | 54.250 | 55.200 | 53.250 | 55.000 | 53.004 | 1,318,180 |
| 2024-11-01 | 53.200 | 54.800 | 52.650 | 53.500 | 51.558 | 1,246,200 |
| 2024-10-31 | 53.200 | 54.000 | 52.300 | 53.050 | 51.125 | 1,430,181 |
| 2024-10-30 | 54.500 | 54.700 | 52.900 | 53.450 | 51.510 | 1,248,626 |
| 2024-10-29 | 56.100 | 56.900 | 53.950 | 54.100 | 52.137 | 1,722,423 |
| 2024-10-28 | 54.900 | 55.950 | 53.800 | 55.950 | 53.920 | 1,729,900 |
| 2024-10-25 | 54.100 | 55.400 | 53.650 | 54.350 | 52.378 | 1,707,100 |
| 2024-10-24 | 56.000 | 56.000 | 53.400 | 53.750 | 51.799 | 1,501,000 |
| 2024-10-23 | 53.000 | 56.550 | 52.200 | 56.000 | 53.968 | 2,908,579 |
| 2024-10-22 | 52.050 | 53.800 | 51.900 | 52.800 | 50.884 | 1,473,400 |
| 2024-10-21 | 54.100 | 54.250 | 52.050 | 52.050 | 50.161 | 2,349,700 |
| 2024-10-18 | 49.300 | 54.400 | 49.000 | 52.850 | 50.932 | 4,184,342 |
| 2024-10-17 | 51.550 | 52.650 | 48.700 | 48.900 | 47.125 | 2,895,800 |
| 2024-10-16 | 52.000 | 52.500 | 50.500 | 50.850 | 49.005 | 5,009,900 |
| 2024-10-15 | 58.650 | 58.950 | 53.600 | 53.850 | 51.896 | 4,445,500 |
| 2024-10-14 | 61.000 | 61.000 | 55.700 | 58.450 | 56.329 | 5,064,118 |
| 2024-10-10 | 62.000 | 64.000 | 60.000 | 62.000 | 59.750 | 3,999,145 |
| 2024-10-09 | 64.050 | 67.750 | 59.000 | 60.400 | 58.208 | 8,104,177 |
| 2024-10-08 | 82.000 | 82.000 | 62.150 | 64.000 | 61.677 | 15,019,300 |
| 2024-10-07 | 81.900 | 82.250 | 72.000 | 78.300 | 75.458 | 7,791,812 |
| 2024-10-04 | 68.000 | 75.750 | 68.000 | 75.300 | 72.567 | 5,051,620 |
| 2024-10-03 | 79.250 | 79.250 | 66.400 | 71.600 | 69.002 | 7,197,173 |
| 2024-10-02 | 82.000 | 82.100 | 74.650 | 77.400 | 74.591 | 10,480,110 |
| 2024-09-30 | 65.000 | 77.500 | 63.100 | 75.300 | 72.567 | 18,759,670 |
| 2024-09-27 | 53.600 | 58.950 | 53.600 | 58.800 | 56.666 | 11,587,190 |
| 2024-09-26 | 44.900 | 51.750 | 44.800 | 51.650 | 49.776 | 7,520,052 |
| 2024-09-25 | 45.750 | 47.150 | 44.500 | 44.700 | 43.078 | 3,255,021 |
| 2024-09-24 | 42.300 | 44.700 | 42.000 | 44.600 | 42.981 | 2,614,638 |
| 2024-09-23 | 41.550 | 42.250 | 40.850 | 41.900 | 40.379 | 1,533,324 |
| 2024-09-20 | 41.200 | 41.800 | 40.500 | 41.350 | 39.849 | 1,717,411 |
| 2024-09-19 | 39.250 | 41.550 | 39.250 | 41.200 | 39.705 | 2,070,373 |
| 2024-09-17 | 39.700 | 39.950 | 38.800 | 39.600 | 38.163 | 384,400 |
| 2024-09-16 | 39.850 | 40.100 | 37.850 | 39.650 | 38.211 | 980,050 |
| 2024-09-13 | 40.550 | 41.250 | 39.850 | 39.850 | 38.404 | 1,192,400 |
| 2024-09-12 | 40.500 | 40.950 | 40.000 | 40.100 | 38.645 | 1,040,900 |
| 2024-09-11 | 39.750 | 40.550 | 39.550 | 40.100 | 38.645 | 1,474,200 |
| 2024-09-10 | 40.800 | 40.850 | 39.550 | 40.000 | 38.548 | 1,805,800 |
| 2024-09-09 | 41.350 | 41.800 | 40.400 | 40.650 | 39.175 | 2,202,798 |
| 2024-09-05 | 42.900 | 43.250 | 42.450 | 42.550 | 41.006 | 1,085,224 |
| 2024-09-04 | 43.500 | 43.500 | 42.200 | 42.500 | 40.958 | 1,728,305 |
| 2024-09-03 | 44.000 | 44.950 | 43.200 | 43.400 | 41.825 | 1,321,725 |
| 2024-09-02 | 46.000 | 46.000 | 43.600 | 43.700 | 42.114 | 4,801,463 |
| 2024-08-30 | 46.400 | 47.950 | 45.300 | 45.750 | 44.090 | 12,940,080 |
| 2024-08-29 | 48.200 | 48.200 | 45.800 | 46.400 | 44.716 | 3,135,920 |
| 2024-08-28 | 50.950 | 51.550 | 48.500 | 48.750 | 46.981 | 2,705,180 |
| 2024-08-27 | 49.750 | 50.250 | 48.800 | 49.000 | 47.222 | 1,195,895 |
| 2024-08-26 | 49.600 | 49.750 | 48.350 | 49.700 | 47.896 | 1,303,500 |
| 2024-08-23 | 48.850 | 49.500 | 47.700 | 49.000 | 47.222 | 622,675 |
| 2024-08-22 | 50.800 | 50.800 | 48.200 | 49.150 | 47.366 | 894,438 |
| 2024-08-21 | 49.550 | 49.750 | 48.200 | 49.600 | 47.800 | 794,152 |
| 2024-08-20 | 50.400 | 50.650 | 48.800 | 49.450 | 47.655 | 1,421,100 |
| 2024-08-19 | 50.800 | 51.000 | 50.000 | 50.150 | 48.330 | 663,800 |
| 2024-08-16 | 51.400 | 51.500 | 49.950 | 50.150 | 48.330 | 1,026,391 |
| 2024-08-15 | 51.000 | 51.650 | 50.050 | 50.750 | 48.908 | 1,222,900 |
| 2024-08-14 | 52.450 | 52.450 | 50.550 | 50.750 | 48.908 | 1,098,376 |
| 2024-08-13 | 52.200 | 52.700 | 50.000 | 52.450 | 50.547 | 7,449,561 |
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.