China Tourism Group Duty Free Corporation Limited (HKG:1880)
Hong Kong · Delayed Price · Currency is HKD 45.36
+0.32 (0.71%)
Oct 7, 2026, 4:08 PM HKT
HKG:1880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 46.20 | 46.20 | 44.70 | 45.36 | 45.36 | 0.71% | 128,300 |
| Oct 6, 2026 | 45.48 | 45.78 | 45.00 | 45.04 | 45.04 | -1.23% | 147,500 |
| Oct 5, 2026 | 47.02 | 47.02 | 44.72 | 45.60 | 45.60 | -0.57% | 184,600 |
| Oct 2, 2026 | 47.38 | 47.38 | 44.70 | 45.86 | 45.86 | -1.97% | 192,800 |
| Sep 30, 2026 | 46.22 | 47.08 | 45.48 | 46.78 | 46.78 | 1.21% | 700,800 |
| Sep 29, 2026 | 46.78 | 46.78 | 45.58 | 46.22 | 46.22 | 1.27% | 534,156 |
| Sep 28, 2026 | 45.68 | 46.38 | 45.14 | 45.64 | 45.64 | - | 481,400 |
| Sep 25, 2026 | 46.00 | 46.00 | 44.80 | 45.64 | 45.64 | -1.34% | 152,800 |
| Sep 24, 2026 | 46.54 | 46.88 | 45.88 | 46.26 | 46.26 | -0.73% | 285,414 |
| Sep 23, 2026 | 46.26 | 47.20 | 46.26 | 46.60 | 46.60 | -0.26% | 371,474 |
| Sep 22, 2026 | 46.92 | 47.18 | 46.46 | 46.72 | 46.72 | - | 449,000 |
| Sep 21, 2026 | 46.68 | 47.20 | 46.34 | 46.72 | 46.72 | 1.08% | 435,300 |
| Sep 18, 2026 | 46.26 | 46.82 | 46.18 | 46.22 | 46.22 | 0.17% | 630,200 |
| Sep 17, 2026 | 46.22 | 46.32 | 45.58 | 46.14 | 46.14 | -0.82% | 321,500 |
| Sep 16, 2026 | 45.68 | 46.70 | 45.34 | 46.52 | 46.52 | 1.22% | 586,780 |
| Sep 15, 2026 | 46.38 | 46.84 | 45.68 | 45.96 | 45.96 | -0.86% | 683,400 |
| Sep 14, 2026 | 46.80 | 47.04 | 46.18 | 46.36 | 46.36 | -0.94% | 596,860 |
| Sep 11, 2026 | 47.28 | 47.28 | 46.42 | 46.80 | 46.80 | -1.93% | 725,407 |
| Sep 10, 2026 | 49.16 | 49.16 | 47.46 | 47.72 | 47.72 | -2.33% | 720,700 |
| Sep 9, 2026 | 49.50 | 50.20 | 48.52 | 48.86 | 48.86 | -1.89% | 692,000 |
| Sep 8, 2026 | 50.30 | 50.60 | 49.72 | 49.80 | 49.80 | -0.90% | 629,000 |
| Sep 7, 2026 | 49.60 | 50.70 | 49.40 | 50.25 | 50.25 | 0.50% | 1,047,600 |
| Sep 4, 2026 | 49.00 | 50.30 | 48.42 | 50.00 | 50.00 | 2.71% | 1,190,800 |
| Sep 3, 2026 | 48.10 | 50.15 | 48.10 | 48.68 | 48.68 | 1.00% | 1,159,300 |
| Sep 2, 2026 | 49.06 | 49.50 | 48.06 | 48.20 | 48.20 | -2.31% | 1,481,900 |
| Sep 1, 2026 | 48.40 | 49.92 | 48.24 | 49.34 | 49.34 | 2.11% | 1,060,000 |
| Aug 31, 2026 | 49.48 | 49.48 | 48.04 | 48.32 | 48.32 | -2.34% | 808,101 |
| Aug 28, 2026 | 49.50 | 49.86 | 48.56 | 49.48 | 49.48 | 0.65% | 561,389 |
| Aug 27, 2026 | 49.50 | 49.50 | 48.88 | 49.16 | 49.16 | -0.20% | 721,500 |
| Aug 26, 2026 | 48.98 | 49.78 | 48.96 | 49.26 | 49.26 | 0.65% | 939,100 |
| Aug 25, 2026 | 48.80 | 49.02 | 48.08 | 48.94 | 48.94 | 0.95% | 732,000 |
| Aug 24, 2026 | 48.74 | 48.88 | 47.98 | 48.48 | 48.48 | -0.57% | 801,900 |
| Aug 21, 2026 | 49.48 | 49.48 | 47.90 | 48.76 | 48.76 | -0.65% | 1,280,200 |
| Aug 20, 2026 | 48.68 | 49.56 | 48.46 | 49.08 | 49.08 | 1.36% | 900,500 |
| Aug 19, 2026 | 49.40 | 49.40 | 48.08 | 48.42 | 48.42 | -0.90% | 680,748 |
| Aug 18, 2026 | 49.22 | 49.34 | 48.50 | 48.86 | 48.86 | -1.09% | 870,595 |
| Aug 17, 2026 | 49.80 | 49.86 | 49.12 | 49.40 | 49.40 | -0.60% | 619,523 |
| Aug 14, 2026 | 50.80 | 50.80 | 49.36 | 49.70 | 49.70 | -1.49% | 1,178,200 |
| Aug 13, 2026 | 51.15 | 51.15 | 49.80 | 50.45 | 50.45 | -0.49% | 835,700 |
| Aug 12, 2026 | 50.70 | 51.05 | 50.00 | 50.70 | 50.70 | -0.10% | 702,764 |
| Aug 11, 2026 | 51.75 | 52.50 | 50.55 | 50.75 | 50.75 | -2.59% | 842,242 |
| Aug 10, 2026 | 51.00 | 52.55 | 51.00 | 52.10 | 52.10 | 1.26% | 1,127,400 |
| Aug 7, 2026 | 50.60 | 51.65 | 49.98 | 51.45 | 51.45 | 0.88% | 1,445,700 |
| Aug 6, 2026 | 51.85 | 51.95 | 50.65 | 51.00 | 51.00 | -1.54% | 1,148,200 |
| Aug 5, 2026 | 51.85 | 52.15 | 50.95 | 51.80 | 51.80 | -0.10% | 1,101,900 |
| Aug 4, 2026 | 52.40 | 52.55 | 50.70 | 51.85 | 51.85 | -1.05% | 1,426,000 |
| Aug 3, 2026 | 53.80 | 53.80 | 52.00 | 52.40 | 52.40 | -2.24% | 1,225,348 |
| Jul 31, 2026 | 51.60 | 53.80 | 51.10 | 53.60 | 53.60 | 1.42% | 1,797,700 |
| Jul 30, 2026 | 53.00 | 54.40 | 52.05 | 52.85 | 52.85 | 0.09% | 2,066,455 |
| Jul 29, 2026 | 51.20 | 53.65 | 50.80 | 52.80 | 52.80 | 4.24% | 2,634,100 |