China Tourism Group Duty Free Corporation Limited (HKG:1880)
Hong Kong
· Delayed Price · Currency is HKD 74.20
-0.65 (-0.87%)
At close: Dec 5, 2025
HKG:1880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.85 | 75.30 | 73.20 | 74.20 | 74.20 | -0.87% | 1,413,522 |
| Dec 4, 2025 | 75.70 | 76.80 | 73.60 | 74.85 | 74.85 | -1.06% | 1,301,095 |
| Dec 3, 2025 | 75.95 | 77.40 | 75.20 | 75.65 | 75.65 | -0.39% | 2,056,825 |
| Dec 2, 2025 | 76.85 | 77.30 | 75.10 | 75.95 | 75.95 | -0.98% | 2,378,634 |
| Dec 1, 2025 | 73.85 | 78.40 | 72.60 | 76.70 | 76.70 | 5.36% | 5,619,234 |
| Nov 28, 2025 | 73.75 | 74.45 | 71.20 | 72.80 | 72.80 | -1.29% | 2,207,420 |
| Nov 27, 2025 | 74.50 | 75.20 | 73.05 | 73.75 | 73.75 | -0.61% | 3,408,500 |
| Nov 26, 2025 | 72.25 | 74.80 | 71.70 | 74.20 | 74.20 | 3.34% | 3,850,806 |
| Nov 25, 2025 | 70.40 | 72.50 | 70.40 | 71.80 | 71.80 | 2.35% | 2,735,695 |
| Nov 24, 2025 | 70.10 | 71.35 | 69.20 | 70.15 | 70.15 | -0.14% | 2,518,365 |
| Nov 21, 2025 | 71.75 | 74.00 | 69.90 | 70.25 | 70.25 | -4.16% | 3,407,700 |
| Nov 20, 2025 | 72.55 | 74.30 | 71.15 | 73.30 | 73.30 | 2.95% | 4,768,801 |
| Nov 19, 2025 | 73.10 | 73.80 | 70.30 | 71.20 | 71.20 | -2.53% | 3,996,500 |
| Nov 18, 2025 | 77.65 | 77.65 | 72.60 | 73.05 | 73.05 | -5.92% | 5,839,314 |
| Nov 17, 2025 | 78.00 | 78.90 | 75.20 | 77.65 | 77.65 | 0.71% | 4,684,500 |
| Nov 14, 2025 | 78.15 | 81.00 | 76.80 | 77.10 | 77.10 | -2.41% | 5,479,410 |
| Nov 13, 2025 | 77.90 | 80.90 | 77.35 | 79.00 | 79.00 | 0.13% | 9,252,548 |
| Nov 12, 2025 | 80.80 | 83.50 | 76.30 | 78.90 | 78.90 | -2.17% | 9,865,830 |
| Nov 11, 2025 | 81.50 | 84.30 | 79.30 | 80.65 | 80.65 | -1.16% | 16,179,310 |
| Nov 10, 2025 | 70.80 | 81.80 | 70.80 | 81.60 | 81.60 | 15.34% | 20,582,490 |
| Nov 7, 2025 | 67.00 | 72.35 | 67.00 | 70.75 | 70.75 | 4.35% | 12,407,840 |
| Nov 6, 2025 | 66.70 | 68.00 | 64.75 | 67.80 | 67.80 | 1.27% | 5,120,500 |
| Nov 5, 2025 | 64.25 | 67.75 | 63.75 | 66.95 | 66.95 | 3.96% | 8,051,386 |
| Nov 4, 2025 | 67.65 | 68.10 | 64.00 | 64.40 | 64.40 | -4.73% | 4,404,047 |
| Nov 3, 2025 | 67.20 | 68.20 | 65.10 | 67.60 | 67.60 | 1.20% | 4,447,671 |
| Oct 31, 2025 | 62.95 | 68.50 | 62.95 | 66.80 | 66.80 | 5.78% | 14,375,120 |
| Oct 30, 2025 | 61.20 | 63.80 | 61.15 | 63.15 | 63.15 | 4.73% | 5,044,200 |
| Oct 28, 2025 | 60.10 | 61.30 | 59.90 | 60.30 | 60.30 | 0.33% | 1,207,600 |
| Oct 27, 2025 | 60.95 | 61.00 | 59.90 | 60.10 | 60.10 | -1.39% | 2,072,600 |
| Oct 24, 2025 | 60.95 | 61.95 | 60.50 | 60.95 | 60.95 | 0.25% | 1,090,200 |
| Oct 23, 2025 | 60.95 | 61.15 | 59.30 | 60.80 | 60.80 | -0.08% | 1,245,100 |
| Oct 22, 2025 | 61.70 | 61.90 | 60.50 | 60.85 | 60.85 | -1.38% | 947,200 |
| Oct 21, 2025 | 61.95 | 62.85 | 60.90 | 61.70 | 61.70 | 0.57% | 2,172,000 |
| Oct 20, 2025 | 62.95 | 63.75 | 61.00 | 61.35 | 61.35 | -1.45% | 2,154,000 |
| Oct 17, 2025 | 61.40 | 63.75 | 60.05 | 62.25 | 62.25 | 2.05% | 7,268,670 |
| Oct 16, 2025 | 59.20 | 61.75 | 59.20 | 61.00 | 61.00 | 3.13% | 3,533,400 |
| Oct 15, 2025 | 58.60 | 59.70 | 58.30 | 59.15 | 59.15 | 2.16% | 1,956,369 |
| Oct 14, 2025 | 59.00 | 59.60 | 57.50 | 57.90 | 57.90 | -1.11% | 1,734,700 |
| Oct 13, 2025 | 57.50 | 58.70 | 57.05 | 58.55 | 58.55 | -1.01% | 2,160,400 |
| Oct 10, 2025 | 61.30 | 61.90 | 58.90 | 59.15 | 59.15 | -3.43% | 2,793,700 |
| Oct 9, 2025 | 62.80 | 63.80 | 61.00 | 61.25 | 61.25 | -2.00% | 3,273,900 |
| Oct 8, 2025 | 62.10 | 62.75 | 60.80 | 62.50 | 62.50 | 0.56% | 367,805 |
| Oct 6, 2025 | 63.30 | 63.30 | 61.75 | 62.15 | 62.15 | -1.82% | 435,000 |
| Oct 3, 2025 | 64.20 | 64.20 | 62.60 | 63.30 | 63.30 | -1.25% | 300,700 |
| Oct 2, 2025 | 65.95 | 66.00 | 63.35 | 64.10 | 64.10 | -2.81% | 932,400 |
| Sep 30, 2025 | 63.60 | 65.95 | 63.10 | 65.95 | 65.95 | 4.02% | 3,635,591 |
| Sep 29, 2025 | 62.00 | 63.45 | 60.80 | 63.40 | 63.40 | 3.09% | 2,288,876 |
| Sep 26, 2025 | 62.15 | 62.85 | 60.55 | 61.50 | 61.50 | -0.89% | 3,067,100 |
| Sep 25, 2025 | 62.45 | 62.95 | 61.80 | 62.05 | 62.05 | -0.72% | 2,223,101 |
| Sep 24, 2025 | 62.80 | 63.30 | 62.00 | 62.50 | 62.50 | -0.24% | 2,131,400 |
| Sep 23, 2025 | 65.00 | 65.00 | 61.80 | 62.65 | 62.65 | -3.17% | 2,854,700 |
| Sep 22, 2025 | 66.50 | 66.50 | 64.40 | 64.70 | 64.70 | -2.27% | 2,229,035 |
| Sep 19, 2025 | 63.60 | 66.35 | 61.70 | 66.20 | 66.20 | 4.09% | 7,516,900 |
| Sep 18, 2025 | 63.00 | 65.95 | 62.25 | 63.60 | 63.60 | 2.17% | 7,848,700 |
| Sep 17, 2025 | 61.85 | 62.45 | 61.30 | 62.25 | 62.25 | 1.47% | 2,864,900 |
| 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% | 2,613,300 |
| Sep 12, 2025 | 62.50 | 63.80 | 61.20 | 61.65 | 61.65 | -0.56% | 3,794,000 |
| Sep 11, 2025 | 61.15 | 62.00 | 60.15 | 62.00 | 62.00 | 1.14% | 1,676,300 |
| 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% | 2,526,863 |
| Sep 5, 2025 | 59.15 | 62.30 | 59.10 | 61.40 | 61.40 | 3.89% | 3,155,595 |
| Sep 4, 2025 | 59.50 | 60.15 | 58.50 | 59.10 | 59.10 | -0.25% | 1,775,316 |
| Sep 3, 2025 | 61.05 | 61.75 | 58.90 | 59.25 | 59.25 | -2.87% | 2,456,300 |
| 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% | 2,298,782 |
| Aug 29, 2025 | 62.55 | 64.80 | 62.55 | 62.80 | 62.80 | 0.40% | 2,461,700 |
| Aug 28, 2025 | 61.60 | 63.70 | 60.60 | 62.55 | 62.55 | 1.54% | 4,364,200 |
| Aug 27, 2025 | 64.85 | 64.85 | 61.00 | 61.60 | 61.60 | -5.16% | 4,796,755 |
| Aug 26, 2025 | 62.25 | 68.45 | 62.10 | 64.95 | 64.95 | 3.59% | 9,323,869 |
| Aug 25, 2025 | 60.60 | 62.80 | 60.60 | 62.70 | 62.70 | 3.21% | 3,694,990 |
| Aug 22, 2025 | 61.25 | 61.40 | 60.20 | 60.75 | 60.75 | -0.49% | 1,980,200 |
| Aug 21, 2025 | 61.05 | 62.60 | 60.45 | 61.05 | 61.05 | -0.16% | 2,795,200 |
| Aug 20, 2025 | 60.35 | 61.40 | 59.50 | 61.15 | 61.15 | 1.24% | 2,880,500 |
| 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% | 2,399,032 |
| 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% | 2,963,332 |
| Aug 8, 2025 | 58.05 | 59.25 | 57.75 | 58.70 | 58.70 | 1.12% | 1,878,113 |
| Aug 7, 2025 | 57.90 | 58.30 | 57.40 | 58.05 | 58.05 | 0.17% | 1,230,041 |
| Aug 6, 2025 | 57.85 | 58.40 | 56.95 | 57.95 | 57.95 | 0.70% | 1,610,767 |
| Aug 5, 2025 | 57.00 | 57.85 | 57.00 | 57.55 | 57.55 | 1.23% | 1,534,901 |
| Aug 4, 2025 | 56.10 | 57.20 | 55.50 | 56.85 | 56.85 | 0.98% | 1,617,824 |
| Aug 1, 2025 | 56.10 | 57.60 | 56.10 | 56.30 | 56.30 | -1.05% | 1,557,000 |
| 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% | 4,556,851 |
| Jul 29, 2025 | 58.15 | 59.35 | 57.30 | 58.05 | 58.05 | 0.26% | 3,945,238 |
| 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% | 11,806,920 |
| Jul 24, 2025 | 56.80 | 66.60 | 56.60 | 64.40 | 64.40 | 15.21% | 34,829,170 |
| Jul 23, 2025 | 59.10 | 59.20 | 55.60 | 55.90 | 55.90 | -4.28% | 8,003,840 |
| 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 |