China Tourism Group Duty Free Corporation Limited (HKG:1880)
Hong Kong
· Delayed Price · Currency is HKD 65.35
+3.05 (4.90%)
Apr 29, 2026, 4:08 PM HKT
HKG:1880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.60 | 65.20 | 62.35 | 65.05 | - | 4.41% | 1,163,551 |
| Apr 28, 2026 | 63.60 | 63.60 | 61.50 | 62.30 | 62.30 | -2.04% | 1,348,010 |
| Apr 27, 2026 | 65.00 | 65.00 | 62.80 | 63.60 | 63.60 | -1.09% | 1,418,700 |
| Apr 24, 2026 | 65.20 | 65.20 | 64.15 | 64.30 | 64.30 | -1.83% | 771,821 |
| Apr 23, 2026 | 67.00 | 67.00 | 64.80 | 65.50 | 65.50 | -1.73% | 721,540 |
| Apr 22, 2026 | 67.00 | 67.25 | 65.90 | 66.65 | 66.65 | -0.37% | 1,024,180 |
| Apr 21, 2026 | 67.40 | 68.75 | 66.55 | 66.90 | 66.90 | - | 1,027,218 |
| Apr 20, 2026 | 66.00 | 67.95 | 65.05 | 66.90 | 66.90 | 1.90% | 1,803,500 |
| Apr 17, 2026 | 66.60 | 67.65 | 64.90 | 65.65 | 65.65 | -2.09% | 2,262,200 |
| Apr 16, 2026 | 66.40 | 67.25 | 65.80 | 67.05 | 67.05 | 2.05% | 1,125,600 |
| Apr 15, 2026 | 66.00 | 67.10 | 65.30 | 65.70 | 65.70 | 0.92% | 1,464,300 |
| Apr 14, 2026 | 65.45 | 66.90 | 64.60 | 65.10 | 65.10 | 0.77% | 1,227,720 |
| Apr 13, 2026 | 64.95 | 65.30 | 64.00 | 64.60 | 64.60 | -0.54% | 844,100 |
| Apr 10, 2026 | 65.40 | 65.90 | 63.70 | 64.95 | 64.95 | 0.15% | 2,190,354 |
| Apr 9, 2026 | 67.75 | 67.75 | 64.45 | 64.85 | 64.85 | -4.49% | 1,526,500 |
| Apr 8, 2026 | 67.25 | 68.45 | 67.05 | 67.90 | 67.90 | 2.03% | 1,521,100 |
| Apr 2, 2026 | 67.00 | 67.00 | 65.00 | 66.55 | 66.55 | 0.15% | 1,353,700 |
| Apr 1, 2026 | 66.40 | 67.25 | 65.50 | 66.45 | 66.45 | 2.31% | 1,792,120 |
| Mar 31, 2026 | 65.10 | 68.00 | 64.60 | 64.95 | 64.95 | 1.48% | 2,313,316 |
| Mar 30, 2026 | 63.90 | 64.70 | 63.15 | 64.00 | 64.00 | -1.69% | 1,104,800 |
| Mar 27, 2026 | 63.35 | 65.70 | 63.35 | 65.10 | 65.10 | 1.40% | 1,946,155 |
| Mar 26, 2026 | 66.20 | 66.55 | 63.85 | 64.20 | 64.20 | -3.31% | 1,647,700 |
| Mar 25, 2026 | 67.80 | 67.80 | 65.65 | 66.40 | 66.40 | -0.60% | 1,675,900 |
| Mar 24, 2026 | 68.30 | 68.30 | 65.10 | 66.80 | 66.80 | 0.07% | 1,668,012 |
| Mar 23, 2026 | 69.40 | 69.40 | 66.05 | 66.75 | 66.75 | -3.96% | 1,564,360 |
| Mar 20, 2026 | 68.40 | 71.00 | 68.40 | 69.50 | 69.50 | 1.76% | 1,730,000 |
| Mar 19, 2026 | 69.65 | 70.45 | 67.95 | 68.30 | 68.30 | -3.33% | 1,087,800 |
| Mar 18, 2026 | 71.40 | 71.70 | 70.00 | 70.65 | 70.65 | -0.91% | 931,144 |
| Mar 17, 2026 | 72.30 | 73.20 | 71.05 | 71.30 | 71.30 | -1.99% | 1,393,204 |
| Mar 16, 2026 | 68.50 | 73.60 | 68.50 | 72.75 | 72.75 | 5.43% | 3,227,283 |
| Mar 13, 2026 | 69.05 | 70.05 | 68.65 | 69.00 | 69.00 | -1.15% | 1,377,136 |
| Mar 12, 2026 | 71.10 | 71.10 | 69.25 | 69.80 | 69.80 | -1.83% | 1,540,132 |
| Mar 11, 2026 | 72.00 | 72.40 | 70.55 | 71.10 | 71.10 | -1.93% | 1,745,232 |
| Mar 10, 2026 | 73.50 | 74.05 | 71.70 | 72.50 | 72.50 | - | 960,310 |
| Mar 9, 2026 | 71.20 | 72.95 | 70.10 | 72.50 | 72.50 | -1.63% | 1,689,100 |
| Mar 6, 2026 | 72.65 | 74.00 | 71.70 | 73.70 | 73.70 | 1.31% | 966,616 |
| Mar 5, 2026 | 75.00 | 75.00 | 72.25 | 72.75 | 72.75 | -0.82% | 2,116,340 |
| Mar 4, 2026 | 73.00 | 73.80 | 70.90 | 73.35 | 73.35 | 0.34% | 2,610,056 |
| Mar 3, 2026 | 76.00 | 76.00 | 72.00 | 73.10 | 73.10 | -3.56% | 3,866,412 |
| Mar 2, 2026 | 76.60 | 77.35 | 75.00 | 75.80 | 75.80 | -3.93% | 4,847,820 |
| 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 |