UK markets close in 4 hours 36 minutes

China Tourism Group Duty Free Corporation Limited (1880.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
67.400+1.050 (+1.58%)
At close: 04:09PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202466.30067.55065.40067.40067.4001,274,635
24 Apr 202465.05066.40064.05066.35066.3501,051,503
23 Apr 202464.10065.00063.80064.60064.600746,178
22 Apr 202463.25064.40062.60064.10064.100857,226
19 Apr 202466.05066.30062.65063.25063.2501,484,197
18 Apr 202466.00067.40065.65066.45066.450950,717
17 Apr 202465.55067.15065.50066.20066.200772,067
16 Apr 202468.05068.05065.25065.50065.5001,299,346
15 Apr 202467.20069.25066.30068.05068.0501,746,528
12 Apr 202471.65071.70068.15068.20068.2001,988,731
11 Apr 202472.10072.50071.10071.65071.650968,640
10 Apr 202474.90075.10072.40072.50072.5001,900,700
09 Apr 202475.20077.95074.80074.90074.900952,429
08 Apr 202475.75077.05074.25074.40074.4001,003,100
05 Apr 202477.00077.00074.15075.90075.900690,048
03 Apr 202477.50078.50077.05077.45077.450774,200
02 Apr 202479.15079.50077.50077.75077.7501,565,962
28 Mar 202474.00079.70073.50078.00078.0002,467,529
27 Mar 202475.50075.50072.30072.70072.700817,017
26 Mar 202476.05076.75075.45075.80075.800527,300
25 Mar 202475.05076.50073.80076.05076.050705,400
22 Mar 202477.00077.55074.45075.05075.0501,217,200
21 Mar 202477.75079.25077.20077.55077.550598,200
20 Mar 202481.00081.00077.00077.20077.200742,897
19 Mar 202481.50081.50078.35078.40078.4001,029,431
18 Mar 202479.60082.00079.60081.50081.500894,948
15 Mar 202478.10081.55078.00080.60080.6002,250,084
14 Mar 202479.80081.80078.05078.85078.8501,634,510
13 Mar 202477.75079.55077.25079.40079.4001,852,616
12 Mar 202473.90077.70073.45077.25077.2501,984,751
11 Mar 202471.20073.90071.10073.90073.9001,286,833
08 Mar 202472.10073.40071.15071.15071.150747,700
07 Mar 202474.80075.50071.85072.10072.100708,833
06 Mar 202473.40074.95072.25074.55074.550805,371
05 Mar 202475.00075.60072.80073.00073.000890,651
04 Mar 202478.00078.00074.80075.00075.0001,102,100
01 Mar 202476.95077.80075.60077.30077.300632,380
29 Feb 202477.70078.50076.05076.90076.9001,256,200
28 Feb 202478.65080.90076.45076.75076.7501,109,900
27 Feb 202479.00079.20076.75078.60078.6001,623,944
26 Feb 202481.15081.70078.00079.00079.0001,424,860
23 Feb 202480.80082.25079.80081.15081.1501,189,612
22 Feb 202480.00081.05078.80080.80080.8001,457,146
21 Feb 202476.25080.95075.40080.05080.0502,224,954
20 Feb 202477.90077.95074.80076.25076.2501,722,354
19 Feb 202485.05085.05076.20077.60077.6004,217,402
16 Feb 202482.00086.90081.85086.25086.2502,053,665
15 Feb 202479.00082.05078.75081.60081.6001,447,718
14 Feb 202474.90078.80073.20078.70078.7001,380,714
09 Feb 202474.90074.90074.90074.90074.900-
08 Feb 202474.45074.80072.05074.25074.250810,602
07 Feb 202473.25075.85072.15073.40073.4002,506,856
06 Feb 202469.25073.00069.25072.95072.9501,537,756
05 Feb 202469.00070.60067.65069.25069.2501,092,229
02 Feb 202471.35073.35067.85069.00069.0001,396,234
01 Feb 202468.30072.30067.95071.10071.1001,923,200
31 Jan 202470.00070.00067.00068.30068.3001,649,200
30 Jan 202473.80073.80069.95070.00070.0001,005,971
29 Jan 202473.75077.65073.60073.95073.9501,466,800
26 Jan 202475.40076.00073.10073.25073.2501,830,800
25 Jan 202470.10075.80068.85075.40075.4003,271,539
24 Jan 202469.50070.95066.70070.10070.1002,129,724
23 Jan 202468.45070.15067.00068.55068.5501,051,016
22 Jan 202472.35072.40066.60067.85067.8501,358,807
19 Jan 202471.00072.95070.35071.45071.4501,397,170
18 Jan 202468.05071.15066.90071.00071.0002,839,841
17 Jan 202473.00073.00067.60068.05068.0501,422,136
16 Jan 202474.10074.10071.65073.55073.550590,600
15 Jan 202471.75071.75071.75071.75071.750-
12 Jan 202472.05074.90071.55072.15072.150929,047
11 Jan 202470.60073.30070.00072.40072.4001,608,396
10 Jan 202471.25073.30069.25070.15070.1502,397,903
09 Jan 202470.05075.80070.05071.25071.2502,418,900
08 Jan 202472.00072.00068.10068.40068.400801,249
05 Jan 202472.70073.95071.40071.95071.950713,026
04 Jan 202473.70074.10072.10072.70072.700669,376
03 Jan 202473.90073.90071.80073.70073.700775,085
02 Jan 202477.50077.50072.30072.95072.9501,152,626
29 Dec 202376.55077.00075.15076.65076.650965,758
28 Dec 202368.70077.60068.50076.35076.3502,037,624
27 Dec 202369.20070.75068.00068.75068.750841,955
22 Dec 202370.70071.40068.90069.20069.200586,600
21 Dec 202368.50071.70068.50070.70070.7001,118,905
20 Dec 202369.05070.30068.35068.75068.750579,364
19 Dec 202369.85070.00068.50068.85068.850592,506
18 Dec 202370.90071.40070.00070.35070.350405,150
15 Dec 202370.70072.75070.15070.90070.9001,106,742
14 Dec 202371.25072.80069.60070.25070.250928,232
13 Dec 202374.70074.90070.05070.55070.5501,099,142
12 Dec 202376.00076.35075.00075.20075.200459,012
11 Dec 202375.00076.35073.55076.10076.100721,845
08 Dec 202377.75078.40075.40075.70075.700685,031
07 Dec 202379.60080.00077.15077.80077.800792,829
06 Dec 202379.45080.80078.35079.80079.800382,599
05 Dec 202381.50081.50079.05079.55079.550587,801
04 Dec 202383.30083.70081.30081.50081.500310,789
01 Dec 202385.00085.25081.90083.85083.850640,773
30 Nov 202386.60086.70084.20085.00085.0001,984,276
29 Nov 202387.70088.00084.10085.20085.200730,373
28 Nov 202388.55089.40087.30087.70087.700567,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...