Advertisement
China Tourism Group Duty Free Corporation Limited (1880.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 81.500 | 81.500 | 79.050 | 79.550 | 79.550 | 587,801 |
| Dec 04, 2023 | 83.300 | 83.700 | 81.300 | 81.500 | 81.500 | 310,789 |
| Dec 01, 2023 | 85.000 | 85.250 | 81.900 | 83.850 | 83.850 | 640,773 |
| Nov 30, 2023 | 86.600 | 86.700 | 84.200 | 85.000 | 85.000 | 1,984,276 |
| Nov 29, 2023 | 87.700 | 88.000 | 84.100 | 85.200 | 85.200 | 730,373 |
| Nov 28, 2023 | 88.550 | 89.400 | 87.300 | 87.700 | 87.700 | 567,100 |
| Nov 27, 2023 | 91.300 | 91.300 | 87.100 | 89.000 | 89.000 | 547,329 |
| Nov 24, 2023 | 93.100 | 93.500 | 89.300 | 89.300 | 89.300 | 386,100 |
| Nov 23, 2023 | 90.800 | 93.500 | 89.900 | 93.500 | 93.500 | 447,942 |
| Nov 22, 2023 | 92.100 | 92.450 | 90.050 | 90.800 | 90.800 | 268,646 |
| Nov 21, 2023 | 91.900 | 94.500 | 91.700 | 92.100 | 92.100 | 367,505 |
| Nov 20, 2023 | 89.350 | 92.400 | 89.000 | 91.800 | 91.800 | 699,234 |
| Nov 17, 2023 | 90.050 | 91.200 | 87.850 | 89.300 | 89.300 | 790,500 |
| Nov 16, 2023 | 94.650 | 94.650 | 90.550 | 90.650 | 90.650 | 712,296 |
| Nov 15, 2023 | 92.850 | 95.000 | 92.850 | 94.650 | 94.650 | 877,015 |
| Nov 14, 2023 | 91.600 | 93.350 | 91.200 | 91.800 | 91.800 | 527,762 |
| Nov 13, 2023 | 90.350 | 91.650 | 89.400 | 91.500 | 91.500 | 361,198 |
| Nov 10, 2023 | 90.000 | 90.800 | 88.600 | 89.350 | 89.350 | 609,901 |
| Nov 09, 2023 | 92.400 | 92.600 | 90.900 | 91.050 | 91.050 | 310,258 |
| Nov 08, 2023 | 92.100 | 94.200 | 91.000 | 92.400 | 92.400 | 585,337 |
| Nov 07, 2023 | 91.900 | 92.750 | 90.150 | 92.100 | 92.100 | 771,305 |
| Nov 06, 2023 | 91.800 | 94.200 | 91.750 | 92.250 | 92.250 | 887,010 |
| Nov 03, 2023 | 89.000 | 90.800 | 87.550 | 90.550 | 90.550 | 552,566 |
| Nov 02, 2023 | 87.700 | 89.350 | 86.350 | 87.450 | 87.450 | 342,748 |
| Nov 01, 2023 | 88.350 | 90.900 | 86.150 | 87.200 | 87.200 | 673,900 |
| Oct 31, 2023 | 89.600 | 89.600 | 87.250 | 88.350 | 88.350 | 424,323 |
| Oct 30, 2023 | 85.100 | 89.600 | 85.100 | 89.600 | 89.600 | 852,219 |
| Oct 27, 2023 | 83.000 | 87.500 | 82.350 | 86.000 | 86.000 | 1,594,110 |
| Oct 26, 2023 | 85.600 | 85.600 | 80.500 | 82.350 | 82.350 | 1,153,784 |
| Oct 25, 2023 | 85.500 | 88.300 | 84.250 | 84.950 | 84.950 | 895,249 |
| Oct 24, 2023 | 86.000 | 86.000 | 82.650 | 84.050 | 84.050 | 572,986 |
| Oct 20, 2023 | 86.450 | 86.850 | 85.350 | 85.800 | 85.800 | 424,300 |
| Oct 19, 2023 | 88.500 | 88.500 | 86.000 | 86.800 | 86.800 | 772,700 |
| Oct 18, 2023 | 91.150 | 91.150 | 88.450 | 88.500 | 88.500 | 425,768 |
| Oct 17, 2023 | 89.900 | 91.000 | 89.150 | 90.850 | 90.850 | 530,010 |
| Oct 16, 2023 | 92.300 | 93.000 | 88.450 | 88.900 | 88.900 | 1,014,935 |
| Oct 13, 2023 | 95.500 | 95.500 | 92.150 | 92.350 | 92.350 | 671,688 |
| Oct 12, 2023 | 96.150 | 98.050 | 95.000 | 97.600 | 97.600 | 722,908 |
| Oct 11, 2023 | 97.000 | 97.200 | 94.150 | 94.850 | 94.850 | 669,600 |
| Oct 10, 2023 | 95.300 | 97.800 | 93.050 | 94.500 | 94.500 | 907,300 |
| Oct 09, 2023 | 98.700 | 98.700 | 93.000 | 93.900 | 93.900 | 858,875 |
| Oct 06, 2023 | 96.300 | 98.850 | 96.050 | 98.500 | 98.500 | 502,979 |
| Oct 05, 2023 | 94.300 | 96.950 | 93.650 | 95.350 | 95.350 | 401,724 |
| Oct 04, 2023 | 96.550 | 96.650 | 91.450 | 93.350 | 93.350 | 864,707 |
| Oct 03, 2023 | 103.000 | 103.900 | 95.050 | 96.100 | 96.100 | 823,300 |
| Sep 29, 2023 | 101.300 | 104.500 | 101.300 | 103.900 | 103.900 | 217,551 |
| Sep 28, 2023 | 103.200 | 104.700 | 100.200 | 100.700 | 100.700 | 909,640 |
| Sep 27, 2023 | 102.600 | 105.000 | 101.600 | 103.500 | 103.500 | 468,365 |
| Sep 26, 2023 | 103.000 | 105.700 | 102.000 | 102.700 | 102.700 | 485,156 |
| Sep 25, 2023 | 104.700 | 107.900 | 104.000 | 104.300 | 104.300 | 254,269 |
| Sep 22, 2023 | 102.000 | 106.200 | 101.200 | 106.100 | 106.100 | 951,158 |
| Sep 21, 2023 | 106.800 | 107.900 | 101.100 | 102.000 | 102.000 | 1,286,333 |
| Sep 20, 2023 | 108.100 | 108.800 | 106.600 | 106.800 | 106.800 | 561,251 |
| Sep 19, 2023 | 111.000 | 111.200 | 107.900 | 108.100 | 108.100 | 443,328 |
| Sep 18, 2023 | 107.900 | 112.800 | 105.600 | 111.200 | 111.200 | 1,062,567 |
| Sep 15, 2023 | 107.400 | 108.200 | 104.500 | 107.900 | 107.900 | 1,625,485 |
| Sep 14, 2023 | 106.000 | 106.700 | 103.600 | 105.100 | 105.100 | 1,229,663 |
| Sep 13, 2023 | 108.600 | 108.600 | 105.300 | 106.000 | 106.000 | 286,764 |
| Sep 12, 2023 | 108.000 | 108.500 | 105.300 | 107.400 | 107.400 | 465,956 |
| Sep 11, 2023 | 107.600 | 109.500 | 105.700 | 109.000 | 109.000 | 552,600 |
| Sep 07, 2023 | 110.100 | 110.100 | 107.000 | 107.600 | 107.600 | 591,770 |
| Sep 06, 2023 | 114.100 | 114.100 | 110.500 | 111.100 | 111.100 | 886,990 |
| Sep 05, 2023 | 114.900 | 114.900 | 112.600 | 114.100 | 114.100 | 1,142,414 |
| Sep 04, 2023 | 105.800 | 115.000 | 105.800 | 114.900 | 114.900 | 1,417,574 |
| Aug 31, 2023 | 109.000 | 109.400 | 104.200 | 105.300 | 105.300 | 895,954 |
| Aug 30, 2023 | 110.100 | 110.900 | 108.000 | 108.700 | 108.700 | 559,282 |
| Aug 29, 2023 | 108.200 | 111.200 | 106.800 | 110.100 | 110.100 | 472,655 |
| Aug 28, 2023 | 110.700 | 112.400 | 106.800 | 107.900 | 107.900 | 788,999 |
| Aug 25, 2023 | 108.800 | 108.800 | 104.200 | 105.800 | 105.800 | 846,900 |
| Aug 24, 2023 | 109.300 | 110.600 | 107.700 | 108.800 | 108.800 | 625,595 |
| Aug 23, 2023 | 110.800 | 110.800 | 107.400 | 107.600 | 107.600 | 591,628 |
| Aug 22, 2023 | 112.100 | 113.300 | 106.500 | 110.700 | 110.700 | 1,015,374 |
| Aug 21, 2023 | 112.900 | 116.800 | 110.300 | 112.100 | 112.100 | 2,190,057 |
| Aug 18, 2023 | 115.900 | 116.400 | 110.700 | 111.100 | 111.100 | 718,159 |
| Aug 17, 2023 | 110.900 | 116.700 | 108.000 | 115.500 | 115.500 | 1,153,749 |
| Aug 16, 2023 | 108.700 | 112.500 | 106.500 | 111.100 | 111.100 | 885,211 |
| Aug 15, 2023 | 110.200 | 110.200 | 106.400 | 108.700 | 108.700 | 1,569,424 |
| Aug 14, 2023 | 110.300 | 110.400 | 106.900 | 110.300 | 110.300 | 1,954,780 |
| Aug 11, 2023 | 116.500 | 117.400 | 112.600 | 112.600 | 112.600 | 731,136 |
| Aug 10, 2023 | 121.800 | 121.800 | 112.100 | 116.400 | 116.400 | 1,854,077 |
| Aug 09, 2023 | 122.000 | 122.000 | 119.300 | 120.000 | 120.000 | 612,818 |
| Aug 08, 2023 | 121.500 | 122.500 | 117.700 | 119.800 | 119.800 | 791,400 |
| Aug 07, 2023 | 125.400 | 126.700 | 121.300 | 121.500 | 121.500 | 796,076 |
| Aug 04, 2023 | 122.100 | 126.900 | 122.100 | 125.400 | 125.400 | 1,235,752 |
| Aug 03, 2023 | 119.300 | 121.500 | 117.400 | 120.200 | 120.200 | 477,361 |
| Aug 02, 2023 | 120.500 | 123.400 | 117.400 | 119.600 | 119.600 | 743,687 |
| Aug 01, 2023 | 126.000 | 127.000 | 120.100 | 120.500 | 120.500 | 995,728 |
| Jul 31, 2023 | 129.000 | 130.800 | 123.100 | 124.300 | 124.300 | 2,749,186 |
| Jul 28, 2023 | 117.100 | 126.000 | 116.000 | 125.800 | 125.800 | 2,571,376 |
| Jul 27, 2023 | 114.400 | 120.200 | 114.300 | 118.000 | 118.000 | 1,467,247 |
| Jul 26, 2023 | 111.800 | 116.000 | 110.000 | 114.400 | 114.400 | 1,936,957 |
| Jul 25, 2023 | 107.800 | 111.700 | 107.000 | 111.700 | 111.700 | 1,342,400 |
| Jul 24, 2023 | 105.400 | 105.400 | 102.300 | 102.700 | 102.700 | 747,339 |
| Jul 21, 2023 | 106.000 | 108.800 | 104.800 | 106.300 | 106.300 | 678,614 |
| Jul 20, 2023 | 107.300 | 109.900 | 105.000 | 105.900 | 105.900 | 693,199 |
| Jul 19, 2023 | 108.900 | 108.900 | 107.100 | 108.200 | 108.200 | 371,796 |
| Jul 18, 2023 | 112.200 | 112.200 | 107.500 | 108.900 | 108.900 | 662,277 |
| Jul 14, 2023 | 115.300 | 115.600 | 111.100 | 112.800 | 112.800 | 884,900 |
| Jul 13, 2023 | 111.500 | 114.900 | 111.500 | 114.300 | 114.300 | 1,181,437 |
| Jul 13, 2023 | 0.870559 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.