China Tobacco International HK Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.800	26.900	24.800	26.380	26.380	6,213,000
2026-10-22	24.920	25.340	24.160	25.220	25.220	2,746,560
2026-10-21	26.060	26.600	24.500	24.640	24.640	3,090,000
2026-10-20	24.980	26.660	24.980	26.620	26.620	4,142,000
2026-10-16	23.420	25.880	23.420	25.860	25.860	5,623,100
2026-10-15	23.600	23.940	23.140	23.700	23.700	1,010,000
2026-10-14	23.400	24.220	23.020	23.940	23.940	2,048,000
2026-10-13	24.120	24.120	22.860	23.100	23.100	1,795,000
2026-10-12	23.940	24.660	23.680	23.720	23.720	1,692,500
2026-10-09	23.720	24.000	23.040	23.360	23.360	1,857,018
2026-10-08	22.960	24.280	22.900	23.440	23.440	2,303,000
2026-10-07	22.220	22.960	22.180	22.580	22.580	112,000
2026-10-06	23.000	23.120	22.500	22.560	22.560	115,000
2026-10-05	22.580	23.020	22.240	22.920	22.920	239,000
2026-10-02	23.420	23.420	22.380	22.560	22.560	218,000
2026-09-30	23.360	23.720	23.060	23.460	23.460	851,000
2026-09-29	23.360	23.780	23.020	23.200	23.200	925,000
2026-09-28	23.780	24.000	23.300	23.360	23.360	766,300
2026-09-25	23.780	23.780	22.920	23.400	23.400	459,000
2026-09-24	23.700	23.820	23.380	23.780	23.780	1,008,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.