China Travel International Investment Hong Kong Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.060	1.070	1.050	1.060	0.829	2,044,000
2024-08-07	1.080	1.080	1.060	1.070	0.837	1,496,000
2024-08-06	1.090	1.100	1.070	1.080	0.845	980,000
2024-08-05	1.090	1.100	1.070	1.090	0.853	2,564,000
2024-08-02	1.090	1.100	1.090	1.100	0.860	1,472,000
2024-08-01	1.100	1.110	1.090	1.100	0.860	1,740,000
2024-07-31	1.100	1.120	1.090	1.100	0.860	2,548,000
2024-07-30	1.100	1.110	1.100	1.100	0.860	1,154,000
2024-07-29	1.120	1.120	1.100	1.110	0.868	2,354,000
2024-07-26	1.110	1.130	1.110	1.120	0.876	858,000
2024-07-25	1.130	1.130	1.110	1.110	0.868	2,224,001
2024-07-24	1.150	1.150	1.140	1.140	0.892	1,484,001
2024-07-23	1.160	1.160	1.150	1.160	0.907	946,000
2024-07-22	1.160	1.160	1.140	1.160	0.907	900,000
2024-07-19	1.150	1.160	1.130	1.160	0.907	4,300,000
2024-07-18	1.150	1.170	1.150	1.160	0.907	2,889,100
2024-07-17	1.160	1.160	1.150	1.150	0.900	1,634,000
2024-07-16	1.150	1.160	1.140	1.160	0.907	2,014,000
2024-07-15	1.150	1.170	1.150	1.160	0.907	1,278,000
2024-07-12	1.160	1.170	1.150	1.160	0.907	2,268,000
2024-07-11	1.150	1.160	1.140	1.160	0.907	2,964,000
2024-07-10	1.150	1.160	1.140	1.150	0.900	4,749,225
2024-07-09	1.160	1.170	1.150	1.160	0.907	1,216,000
2024-07-08	1.190	1.190	1.160	1.170	0.915	2,796,000
2024-07-05	1.180	1.200	1.180	1.200	0.939	804,000
2024-07-04	1.200	1.210	1.180	1.190	0.931	3,628,000
2024-07-03	1.170	1.200	1.160	1.190	0.931	1,558,000
2024-07-02	1.160	1.170	1.150	1.160	0.907	1,628,000
2024-06-28	1.170	1.180	1.160	1.160	0.907	1,088,000
2024-06-27	1.190	1.190	1.170	1.170	0.915	766,000
2024-06-26	1.180	1.190	1.160	1.180	0.923	2,568,400
2024-06-25	1.190	1.200	1.170	1.170	0.915	1,388,000
2024-06-24	1.190	1.200	1.180	1.190	0.931	2,908,000
2024-06-21	1.200	1.210	1.190	1.210	0.947	2,694,000
2024-06-20	1.200	1.210	1.190	1.200	0.939	1,154,720
2024-06-19	1.200	1.210	1.200	1.200	0.939	644,000
2024-06-18	1.210	1.210	1.190	1.200	0.939	1,440,000
2024-06-17	1.210	1.210	1.190	1.200	0.939	490,000
2024-06-14	1.190	1.210	1.190	1.200	0.939	462,000
2024-06-13	1.210	1.210	1.190	1.200	0.939	660,000
2024-06-12	1.210	1.210	1.190	1.210	0.947	4,192,000
2024-06-11	1.220	1.230	1.210	1.210	0.947	1,494,000
2024-06-07	1.230	1.250	1.220	1.230	0.962	856,000
2024-06-06	1.240	1.250	1.230	1.230	0.962	640,000
2024-06-05	1.260	1.270	1.230	1.240	0.970	1,828,000
2024-06-04	1.230	1.240	1.220	1.240	0.970	1,038,000
2024-06-03	1.220	1.230	1.220	1.220	0.954	436,000
2024-05-31	1.230	1.250	1.210	1.210	0.947	4,126,000
2024-05-30	1.230	1.240	1.230	1.240	0.970	664,938
2024-05-29	1.240	1.260	1.230	1.240	0.970	1,364,000
2024-05-28	1.250	1.260	1.230	1.240	0.970	1,044,000
2024-05-27	1.240	1.250	1.220	1.240	0.970	872,000
2024-05-24	1.260	1.260	1.230	1.240	0.970	3,382,000
2024-05-23	1.270	1.280	1.260	1.270	0.993	2,276,000
2024-05-22	1.300	1.300	1.280	1.280	0.993	3,207,421
2024-05-21	1.320	1.320	1.280	1.290	1.001	3,188,000
2024-05-20	1.360	1.360	1.300	1.320	1.025	4,834,000
2024-05-17	1.320	1.330	1.300	1.330	1.032	1,974,000
2024-05-16	1.320	1.330	1.290	1.330	1.032	3,072,000
2024-05-14	1.340	1.350	1.290	1.310	1.017	4,268,149

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0100 HKD
2026-06-02	0.0100 HKD
2025-11-18	0.3360 HKD
2024-09-16	0.0150 HKD
2024-05-23	0.0100 HKD
2023-09-18	0.0150 HKD
2019-09-19	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.