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
2026-10-22	42.320	42.320	41.100	41.560	41.560	812,100
2026-10-21	43.000	43.000	42.000	42.100	42.100	615,000
2026-10-20	43.320	43.400	42.200	42.660	42.660	830,100
2026-10-16	42.860	44.000	42.820	43.140	43.140	829,700
2026-10-15	44.200	44.200	42.200	42.460	42.460	994,400
2026-10-14	43.820	44.200	43.180	43.860	43.860	445,700
2026-10-13	44.480	44.480	43.140	43.640	43.640	904,800
2026-10-12	45.460	46.160	44.060	44.380	44.380	996,300
2026-10-09	45.020	45.300	44.560	45.160	45.160	491,300
2026-10-08	45.880	45.880	44.700	44.900	44.900	541,900
2026-10-07	46.200	46.200	44.700	45.360	45.360	129,000
2026-10-06	45.480	45.780	45.000	45.040	45.040	147,500
2026-10-05	47.020	47.020	44.720	45.600	45.600	184,600
2026-10-02	47.380	47.380	44.700	45.860	45.860	192,800
2026-09-30	46.220	47.080	45.480	46.780	46.780	700,800
2026-09-29	46.780	46.780	45.580	46.220	46.220	534,156
2026-09-28	45.680	46.380	45.140	45.640	45.640	481,400
2026-09-25	46.000	46.000	44.800	45.640	45.640	152,800
2026-09-24	46.540	46.880	45.880	46.260	46.260	285,414
2026-09-23	46.260	47.200	46.260	46.600	46.600	371,474
2026-09-22	46.920	47.180	46.460	46.720	46.720	449,000
2026-09-21	46.680	47.200	46.340	46.720	46.720	435,300
2026-09-18	46.260	46.820	46.180	46.220	46.220	630,200
2026-09-17	46.220	46.320	45.580	46.140	46.140	321,500
2026-09-16	45.680	46.700	45.340	46.520	46.520	586,780
2026-09-15	46.380	46.840	45.680	45.960	45.960	683,400
2026-09-14	46.800	47.040	46.180	46.360	46.360	596,860
2026-09-11	47.280	47.280	46.420	46.800	46.800	725,407
2026-09-10	49.160	49.160	47.460	47.720	47.720	720,700
2026-09-09	49.500	50.200	48.520	48.860	48.860	692,000
2026-09-08	50.300	50.600	49.720	49.800	49.800	629,000
2026-09-07	49.600	50.700	49.400	50.250	50.250	1,047,600
2026-09-04	49.000	50.300	48.420	50.000	50.000	1,190,800
2026-09-03	48.100	50.150	48.100	48.680	48.680	1,159,300
2026-09-02	49.060	49.500	48.060	48.200	48.200	1,481,900
2026-09-01	48.400	49.920	48.240	49.340	49.340	1,060,000
2026-08-31	49.480	49.480	48.040	48.320	48.320	808,101
2026-08-28	49.500	49.860	48.560	49.480	49.480	561,389
2026-08-27	49.500	49.500	48.880	49.160	49.160	721,500
2026-08-26	48.980	49.780	48.960	49.260	49.260	939,100
2026-08-25	48.800	49.020	48.080	48.940	48.940	732,000
2026-08-24	48.740	48.880	47.980	48.480	48.480	801,900
2026-08-21	49.480	49.480	47.900	48.760	48.760	1,280,200
2026-08-20	48.680	49.560	48.460	49.080	49.080	900,500
2026-08-19	49.400	49.400	48.080	48.420	48.420	680,748
2026-08-18	49.220	49.340	48.500	48.860	48.860	870,595
2026-08-17	49.800	49.860	49.120	49.400	49.400	619,523
2026-08-14	50.800	50.800	49.360	49.700	49.700	1,178,200
2026-08-13	51.150	51.150	49.800	50.450	50.450	835,700
2026-08-12	50.700	51.050	50.000	50.700	50.700	702,764
2026-08-11	51.750	52.500	50.550	50.750	50.750	842,242
2026-08-10	51.000	52.550	51.000	52.100	52.100	1,127,400
2026-08-07	50.600	51.650	49.980	51.450	51.450	1,445,700
2026-08-06	51.850	51.950	50.650	51.000	51.000	1,148,200
2026-08-05	51.850	52.150	50.950	51.800	51.800	1,101,900
2026-08-04	52.400	52.550	50.700	51.850	51.850	1,426,000
2026-08-03	53.800	53.800	52.000	52.400	52.400	1,225,348
2026-07-31	51.600	53.800	51.100	53.600	53.600	1,797,700
2026-07-30	53.000	54.400	52.050	52.850	52.850	2,066,455
2026-07-29	51.200	53.650	50.800	52.800	52.800	2,634,100

Page 1 of 5 · 246 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.