China Tourism Group Duty Free Corporation Limited (HKG:1880)
Hong Kong · Delayed Price · Currency is HKD 65.25
+3.00 (4.82%)
Sep 18, 2025, 11:45 AM HKT
HKG:1880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.85 | 62.45 | 61.30 | 62.25 | 62.25 | 1.47% | 2,865,300 |
| Sep 16, 2025 | 61.05 | 61.70 | 60.10 | 61.35 | 61.35 | 2.08% | 2,301,580 |
| Sep 15, 2025 | 61.65 | 62.20 | 59.95 | 60.10 | 60.10 | -2.51% | 2,613,400 |
| Sep 12, 2025 | 62.50 | 63.80 | 61.20 | 61.65 | 61.65 | -0.56% | 3,794,500 |
| Sep 11, 2025 | 61.15 | 62.00 | 60.15 | 62.00 | 62.00 | 1.14% | 1,676,400 |
| Sep 10, 2025 | 61.65 | 62.45 | 61.20 | 61.30 | 61.30 | -0.57% | 1,587,244 |
| Sep 9, 2025 | 62.00 | 62.65 | 61.15 | 61.65 | 61.65 | -1.04% | 1,676,600 |
| Sep 8, 2025 | 61.40 | 63.20 | 61.30 | 62.30 | 62.30 | 1.47% | 2,526,963 |
| Sep 5, 2025 | 59.15 | 62.30 | 59.10 | 61.40 | 61.40 | 3.89% | 3,155,995 |
| Sep 4, 2025 | 59.50 | 60.15 | 58.50 | 59.10 | 59.10 | -0.25% | 1,775,416 |
| Sep 3, 2025 | 61.05 | 61.75 | 58.90 | 59.25 | 59.25 | -2.87% | 2,458,100 |
| Sep 2, 2025 | 63.00 | 63.90 | 60.40 | 61.00 | 61.00 | -3.17% | 3,379,300 |
| Sep 1, 2025 | 62.80 | 63.50 | 61.55 | 63.00 | 63.00 | 0.32% | 2,299,782 |
| Aug 29, 2025 | 62.55 | 64.80 | 62.55 | 62.80 | 62.80 | 0.40% | 2,461,900 |
| Aug 28, 2025 | 61.60 | 63.70 | 60.60 | 62.55 | 62.55 | 1.54% | 4,364,500 |
| Aug 27, 2025 | 64.85 | 64.85 | 61.00 | 61.60 | 61.60 | -5.16% | 4,796,855 |
| Aug 26, 2025 | 62.25 | 68.45 | 62.10 | 64.95 | 64.95 | 3.59% | 9,323,969 |
| Aug 25, 2025 | 60.60 | 62.80 | 60.60 | 62.70 | 62.70 | 3.21% | 3,695,790 |
| Aug 22, 2025 | 61.25 | 61.40 | 60.20 | 60.75 | 60.75 | -0.49% | 1,980,300 |
| Aug 21, 2025 | 61.05 | 62.60 | 60.45 | 61.05 | 61.05 | -0.16% | 2,795,300 |
| Aug 20, 2025 | 60.35 | 61.40 | 59.50 | 61.15 | 61.15 | 1.24% | 2,880,800 |
| Aug 19, 2025 | 60.80 | 61.00 | 59.60 | 60.40 | 60.40 | 0.67% | 2,308,500 |
| Aug 18, 2025 | 59.15 | 60.65 | 58.80 | 60.00 | 60.00 | 1.44% | 2,399,432 |
| Aug 15, 2025 | 59.00 | 59.45 | 58.60 | 59.15 | 59.15 | 0.08% | 1,763,049 |
| Aug 14, 2025 | 60.10 | 60.95 | 58.85 | 59.10 | 59.10 | -1.66% | 2,309,100 |
| Aug 13, 2025 | 60.60 | 61.95 | 59.90 | 60.10 | 60.10 | 0.08% | 2,406,600 |
| Aug 12, 2025 | 60.10 | 60.70 | 59.55 | 60.05 | 60.05 | -0.99% | 1,393,900 |
| Aug 11, 2025 | 58.70 | 60.85 | 58.70 | 60.65 | 60.65 | 3.32% | 2,963,832 |
| Aug 8, 2025 | 58.05 | 59.25 | 57.75 | 58.70 | 58.70 | 1.12% | 1,878,213 |
| Aug 7, 2025 | 57.90 | 58.30 | 57.40 | 58.05 | 58.05 | 0.17% | 1,230,241 |
| Aug 6, 2025 | 57.85 | 58.40 | 56.95 | 57.95 | 57.95 | 0.70% | 1,610,967 |
| Aug 5, 2025 | 57.00 | 57.85 | 57.00 | 57.55 | 57.55 | 1.23% | 1,535,301 |
| Aug 4, 2025 | 56.10 | 57.20 | 55.50 | 56.85 | 56.85 | 0.98% | 1,617,924 |
| Aug 1, 2025 | 56.10 | 57.60 | 56.10 | 56.30 | 56.30 | -1.05% | 1,557,200 |
| Jul 31, 2025 | 58.85 | 58.90 | 56.25 | 56.90 | 56.90 | -2.74% | 3,429,200 |
| Jul 30, 2025 | 58.10 | 59.50 | 57.60 | 58.50 | 58.50 | 0.78% | 4,556,951 |
| Jul 29, 2025 | 58.15 | 59.35 | 57.30 | 58.05 | 58.05 | 0.26% | 3,945,438 |
| Jul 28, 2025 | 60.65 | 60.75 | 57.55 | 57.90 | 57.90 | -5.55% | 7,475,850 |
| Jul 25, 2025 | 64.45 | 64.50 | 60.00 | 61.30 | 61.30 | -4.81% | 11,806,926 |
| Jul 24, 2025 | 56.80 | 66.60 | 56.60 | 64.40 | 64.40 | 15.21% | 34,829,771 |
| Jul 23, 2025 | 59.10 | 59.20 | 55.60 | 55.90 | 55.90 | -4.28% | 8,004,440 |
| Jul 22, 2025 | 58.20 | 59.00 | 55.80 | 58.40 | 58.40 | 3.27% | 5,912,440 |
| Jul 21, 2025 | 53.80 | 56.80 | 53.40 | 56.55 | 56.55 | 5.01% | 4,558,200 |
| Jul 18, 2025 | 53.35 | 55.05 | 53.30 | 53.85 | 53.85 | 1.13% | 2,179,674 |
| Jul 17, 2025 | 52.80 | 53.80 | 52.80 | 53.25 | 53.25 | 0.85% | 922,900 |
| Jul 16, 2025 | 53.60 | 54.00 | 52.45 | 52.80 | 52.80 | -1.49% | 1,735,300 |
| Jul 15, 2025 | 54.15 | 54.80 | 52.70 | 53.60 | 53.60 | -1.56% | 1,759,100 |
| Jul 14, 2025 | 54.80 | 55.20 | 54.25 | 54.45 | 54.45 | -0.18% | 900,200 |
| Jul 11, 2025 | 54.00 | 55.20 | 54.00 | 54.55 | 54.55 | 0.74% | 1,583,768 |
| Jul 10, 2025 | 53.35 | 54.45 | 53.10 | 54.15 | 54.15 | 0.84% | 913,500 |