China Tourism Group Duty Free Corporation Limited (HKG:1880)
Hong Kong
· Delayed Price · Currency is HKD 78.90
-0.25 (-0.32%)
At close: Feb 27, 2026
HKG:1880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.20 | 80.35 | 78.90 | 78.90 | 78.90 | -0.32% | 1,842,472 |
| Feb 26, 2026 | 82.35 | 82.85 | 78.85 | 79.15 | 79.15 | -3.83% | 4,677,518 |
| Feb 25, 2026 | 83.00 | 84.95 | 80.90 | 82.30 | 82.30 | 0.12% | 5,059,489 |
| Feb 24, 2026 | 91.10 | 92.50 | 81.50 | 82.20 | 82.20 | -10.51% | 9,940,672 |
| Feb 23, 2026 | 100.80 | 102.80 | 90.55 | 91.85 | 91.85 | -8.88% | 4,006,400 |
| Feb 20, 2026 | 106.00 | 107.00 | 100.50 | 100.80 | 100.80 | -5.44% | 1,279,080 |
| Feb 16, 2026 | 103.50 | 106.60 | 100.50 | 106.60 | 106.60 | 3.00% | 409,659 |
| Feb 13, 2026 | 100.00 | 103.90 | 98.60 | 103.50 | 103.50 | 3.81% | 3,663,909 |
| Feb 12, 2026 | 102.30 | 102.90 | 99.40 | 99.70 | 99.70 | -1.87% | 2,222,848 |
| Feb 11, 2026 | 98.60 | 105.80 | 98.10 | 101.60 | 101.60 | 3.09% | 3,882,614 |
| Feb 10, 2026 | 101.70 | 101.70 | 95.70 | 98.55 | 98.55 | -3.10% | 3,659,670 |
| Feb 9, 2026 | 95.00 | 103.40 | 95.00 | 101.70 | 101.70 | 8.31% | 6,329,257 |
| Feb 6, 2026 | 91.05 | 94.85 | 90.40 | 93.90 | 93.90 | 1.90% | 2,345,358 |
| Feb 5, 2026 | 90.50 | 94.70 | 90.30 | 92.15 | 92.15 | 0.44% | 3,832,986 |
| Feb 4, 2026 | 93.05 | 94.60 | 90.75 | 91.75 | 91.75 | -0.86% | 1,468,495 |
| Feb 3, 2026 | 90.20 | 92.75 | 88.60 | 92.55 | 92.55 | 2.83% | 2,279,006 |
| Feb 2, 2026 | 89.50 | 93.00 | 88.00 | 90.00 | 90.00 | -0.77% | 3,161,158 |
| Jan 30, 2026 | 96.80 | 97.60 | 89.75 | 90.70 | 90.70 | -6.30% | 4,293,720 |
| Jan 29, 2026 | 89.60 | 97.30 | 88.05 | 96.80 | 96.80 | 7.98% | 4,437,643 |
| Jan 28, 2026 | 90.00 | 91.00 | 88.35 | 89.65 | 89.65 | -0.50% | 1,880,810 |
| Jan 27, 2026 | 92.80 | 92.80 | 88.85 | 90.10 | 90.10 | -2.86% | 2,312,906 |
| Jan 26, 2026 | 91.35 | 95.05 | 90.35 | 92.75 | 92.75 | 1.26% | 3,315,030 |
| Jan 23, 2026 | 89.60 | 92.45 | 89.20 | 91.60 | 91.60 | 2.29% | 2,844,233 |
| Jan 22, 2026 | 92.40 | 93.50 | 88.35 | 89.55 | 89.55 | -1.70% | 1,777,011 |
| Jan 21, 2026 | 90.70 | 92.00 | 87.55 | 91.10 | 91.10 | 0.50% | 2,844,700 |
| Jan 20, 2026 | 89.85 | 97.95 | 89.50 | 90.65 | 90.65 | 3.72% | 11,073,490 |
| Jan 19, 2026 | 82.10 | 87.70 | 82.05 | 87.40 | 87.40 | 6.65% | 4,084,820 |
| Jan 16, 2026 | 83.20 | 83.55 | 80.90 | 81.95 | 81.95 | -0.79% | 1,786,513 |
| Jan 15, 2026 | 83.70 | 84.35 | 82.25 | 82.60 | 82.60 | -0.60% | 2,554,829 |
| Jan 14, 2026 | 86.60 | 86.60 | 82.45 | 83.10 | 83.10 | -2.75% | 3,790,510 |
| Jan 13, 2026 | 88.80 | 88.80 | 85.25 | 85.45 | 85.45 | -3.01% | 3,766,800 |
| Jan 12, 2026 | 87.00 | 88.80 | 84.85 | 88.10 | 88.10 | 3.40% | 6,727,104 |
| Jan 9, 2026 | 80.95 | 86.00 | 80.75 | 85.20 | 85.20 | 5.19% | 6,137,170 |
| Jan 8, 2026 | 82.40 | 84.05 | 80.55 | 81.00 | 81.00 | -2.41% | 3,112,063 |
| Jan 7, 2026 | 78.85 | 84.50 | 78.00 | 83.00 | 83.00 | 6.00% | 8,320,036 |
| Jan 6, 2026 | 76.70 | 79.05 | 75.45 | 78.30 | 78.30 | 2.22% | 4,743,500 |
| Jan 5, 2026 | 80.00 | 80.05 | 76.00 | 76.60 | 76.60 | -4.96% | 5,445,552 |
| Jan 2, 2026 | 80.00 | 82.00 | 79.30 | 80.60 | 80.60 | 2.22% | 1,306,025 |
| Dec 31, 2025 | 77.50 | 79.40 | 76.05 | 78.85 | 78.85 | 1.35% | 3,303,500 |
| Dec 30, 2025 | 77.80 | 78.95 | 76.05 | 77.80 | 77.80 | -0.58% | 4,112,929 |
| Dec 29, 2025 | 81.10 | 83.15 | 78.20 | 78.25 | 78.25 | 3.03% | 9,466,082 |
| Dec 24, 2025 | 78.25 | 79.70 | 75.75 | 75.95 | 75.95 | -2.94% | 3,581,300 |
| Dec 23, 2025 | 83.00 | 83.45 | 77.05 | 78.25 | 78.25 | -4.40% | 13,210,570 |
| Dec 22, 2025 | 73.30 | 81.95 | 72.80 | 81.85 | 81.85 | 15.77% | 15,543,556 |
| Dec 19, 2025 | 66.80 | 72.40 | 66.35 | 70.70 | 70.70 | 6.88% | 7,926,582 |
| Dec 18, 2025 | 68.80 | 70.05 | 65.65 | 66.15 | 66.15 | -5.77% | 4,438,754 |
| Dec 17, 2025 | 72.30 | 72.30 | 68.25 | 70.20 | 70.20 | -1.82% | 2,882,100 |
| Dec 16, 2025 | 72.30 | 74.00 | 70.25 | 71.50 | 71.50 | -1.11% | 2,616,383 |
| Dec 15, 2025 | 71.40 | 72.95 | 69.80 | 72.30 | 72.30 | 1.26% | 2,902,300 |
| Dec 12, 2025 | 71.50 | 71.85 | 69.05 | 71.40 | 71.40 | 0.71% | 3,099,813 |
| Dec 11, 2025 | 74.90 | 74.90 | 70.55 | 70.90 | 70.90 | -4.77% | 2,446,433 |
| Dec 10, 2025 | 72.20 | 75.65 | 71.85 | 74.45 | 74.45 | 3.12% | 4,343,140 |
| Dec 9, 2025 | 75.10 | 75.45 | 71.35 | 72.20 | 72.20 | -3.80% | 2,638,288 |
| Dec 8, 2025 | 74.35 | 76.00 | 73.45 | 75.05 | 75.05 | 1.15% | 2,518,560 |
| Dec 5, 2025 | 74.85 | 75.30 | 73.20 | 74.20 | 73.93 | -0.87% | 1,413,522 |
| Dec 4, 2025 | 75.70 | 76.80 | 73.60 | 74.85 | 74.57 | -1.06% | 1,301,095 |
| Dec 3, 2025 | 75.95 | 77.40 | 75.20 | 75.65 | 75.37 | -0.39% | 2,056,825 |
| Dec 2, 2025 | 76.85 | 77.30 | 75.10 | 75.95 | 75.67 | -0.98% | 2,378,634 |
| Dec 1, 2025 | 73.85 | 78.40 | 72.60 | 76.70 | 76.42 | 5.36% | 5,619,234 |
| Nov 28, 2025 | 73.75 | 74.45 | 71.20 | 72.80 | 72.53 | -1.29% | 2,207,420 |
| Nov 27, 2025 | 74.50 | 75.20 | 73.05 | 73.75 | 73.48 | -0.61% | 3,408,500 |
| Nov 26, 2025 | 72.25 | 74.80 | 71.70 | 74.20 | 73.93 | 3.34% | 3,850,806 |
| Nov 25, 2025 | 70.40 | 72.50 | 70.40 | 71.80 | 71.53 | 2.35% | 2,735,695 |
| Nov 24, 2025 | 70.10 | 71.35 | 69.20 | 70.15 | 69.89 | -0.14% | 2,518,365 |
| Nov 21, 2025 | 71.75 | 74.00 | 69.90 | 70.25 | 69.99 | -4.16% | 3,407,700 |
| Nov 20, 2025 | 72.55 | 74.30 | 71.15 | 73.30 | 73.03 | 2.95% | 4,768,801 |
| Nov 19, 2025 | 73.10 | 73.80 | 70.30 | 71.20 | 70.94 | -2.53% | 3,996,500 |
| Nov 18, 2025 | 77.65 | 77.65 | 72.60 | 73.05 | 72.78 | -5.92% | 5,839,314 |
| Nov 17, 2025 | 78.00 | 78.90 | 75.20 | 77.65 | 77.36 | 0.71% | 4,684,500 |
| Nov 14, 2025 | 78.15 | 81.00 | 76.80 | 77.10 | 76.81 | -2.41% | 5,479,410 |
| Nov 13, 2025 | 77.90 | 80.90 | 77.35 | 79.00 | 78.71 | 0.13% | 9,252,548 |
| Nov 12, 2025 | 80.80 | 83.50 | 76.30 | 78.90 | 78.61 | -2.17% | 9,865,830 |
| Nov 11, 2025 | 81.50 | 84.30 | 79.30 | 80.65 | 80.35 | -1.16% | 16,179,310 |
| Nov 10, 2025 | 70.80 | 81.80 | 70.80 | 81.60 | 81.30 | 15.34% | 20,582,490 |
| Nov 7, 2025 | 67.00 | 72.35 | 67.00 | 70.75 | 70.49 | 4.35% | 12,407,840 |
| Nov 6, 2025 | 66.70 | 68.00 | 64.75 | 67.80 | 67.55 | 1.27% | 5,120,500 |
| Nov 5, 2025 | 64.25 | 67.75 | 63.75 | 66.95 | 66.70 | 3.96% | 8,051,386 |
| Nov 4, 2025 | 67.65 | 68.10 | 64.00 | 64.40 | 64.16 | -4.73% | 4,404,047 |
| Nov 3, 2025 | 67.20 | 68.20 | 65.10 | 67.60 | 67.35 | 1.20% | 4,447,671 |
| Oct 31, 2025 | 62.95 | 68.50 | 62.95 | 66.80 | 66.55 | 5.78% | 14,375,120 |
| Oct 30, 2025 | 61.20 | 63.80 | 61.15 | 63.15 | 62.92 | 4.73% | 5,044,200 |
| Oct 28, 2025 | 60.10 | 61.30 | 59.90 | 60.30 | 60.08 | 0.33% | 1,207,600 |
| Oct 27, 2025 | 60.95 | 61.00 | 59.90 | 60.10 | 59.88 | -1.39% | 2,072,600 |
| Oct 24, 2025 | 60.95 | 61.95 | 60.50 | 60.95 | 60.72 | 0.25% | 1,090,200 |
| Oct 23, 2025 | 60.95 | 61.15 | 59.30 | 60.80 | 60.58 | -0.08% | 1,245,100 |
| Oct 22, 2025 | 61.70 | 61.90 | 60.50 | 60.85 | 60.62 | -1.38% | 947,200 |
| Oct 21, 2025 | 61.95 | 62.85 | 60.90 | 61.70 | 61.47 | 0.57% | 2,172,000 |
| Oct 20, 2025 | 62.95 | 63.75 | 61.00 | 61.35 | 61.12 | -1.45% | 2,154,000 |
| Oct 17, 2025 | 61.40 | 63.75 | 60.05 | 62.25 | 62.02 | 2.05% | 7,268,670 |
| Oct 16, 2025 | 59.20 | 61.75 | 59.20 | 61.00 | 60.77 | 3.13% | 3,533,400 |
| Oct 15, 2025 | 58.60 | 59.70 | 58.30 | 59.15 | 58.93 | 2.16% | 1,956,369 |
| Oct 14, 2025 | 59.00 | 59.60 | 57.50 | 57.90 | 57.69 | -1.11% | 1,734,700 |
| Oct 13, 2025 | 57.50 | 58.70 | 57.05 | 58.55 | 58.33 | -1.01% | 2,160,400 |
| Oct 10, 2025 | 61.30 | 61.90 | 58.90 | 59.15 | 58.93 | -3.43% | 2,793,700 |
| Oct 9, 2025 | 62.80 | 63.80 | 61.00 | 61.25 | 61.02 | -2.00% | 3,273,900 |
| Oct 8, 2025 | 62.10 | 62.75 | 60.80 | 62.50 | 62.27 | 0.56% | 367,805 |
| Oct 6, 2025 | 63.30 | 63.30 | 61.75 | 62.15 | 61.92 | -1.82% | 435,000 |
| Oct 3, 2025 | 64.20 | 64.20 | 62.60 | 63.30 | 63.07 | -1.25% | 300,700 |
| Oct 2, 2025 | 65.95 | 66.00 | 63.35 | 64.10 | 63.86 | -2.81% | 932,400 |
| Sep 30, 2025 | 63.60 | 65.95 | 63.10 | 65.95 | 65.71 | 4.02% | 3,635,591 |