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
2024-05-13	1.330	1.340	1.320	1.340	1.040	1,646,000
2024-05-10	1.310	1.330	1.290	1.330	1.032	3,948,000
2024-05-09	1.290	1.320	1.280	1.300	1.009	2,994,007
2024-05-08	1.310	1.330	1.290	1.290	1.001	2,294,000
2024-05-07	1.310	1.320	1.290	1.300	1.009	1,112,000
2024-05-06	1.290	1.320	1.270	1.320	1.025	3,198,000
2024-05-03	1.280	1.290	1.270	1.290	1.001	2,456,800
2024-05-02	1.230	1.280	1.230	1.280	0.993	1,891,279
2024-04-30	1.260	1.270	1.230	1.260	0.978	2,230,000
2024-04-29	1.280	1.290	1.260	1.270	0.986	3,104,000
2024-04-26	1.220	1.270	1.220	1.260	0.978	2,134,000
2024-04-25	1.220	1.250	1.220	1.220	0.947	934,000
2024-04-24	1.210	1.240	1.210	1.220	0.947	1,716,448
2024-04-23	1.190	1.220	1.190	1.210	0.939	1,144,300
2024-04-22	1.200	1.210	1.180	1.190	0.924	1,290,000
2024-04-19	1.190	1.200	1.170	1.180	0.916	2,790,334
2024-04-18	1.180	1.200	1.170	1.190	0.924	3,323,833
2024-04-17	1.180	1.200	1.170	1.180	0.916	1,516,000
2024-04-16	1.210	1.210	1.160	1.180	0.916	4,672,000
2024-04-15	1.220	1.220	1.200	1.200	0.931	3,078,000
2024-04-12	1.230	1.230	1.210	1.230	0.955	1,908,000
2024-04-11	1.270	1.270	1.210	1.230	0.955	7,654,000
2024-04-10	1.260	1.290	1.260	1.280	0.993	2,216,000
2024-04-09	1.270	1.270	1.260	1.260	0.978	1,446,000
2024-04-08	1.290	1.290	1.260	1.270	0.986	1,442,000
2024-04-05	1.280	1.280	1.260	1.280	0.993	1,572,000
2024-04-03	1.290	1.290	1.270	1.290	1.001	1,960,061
2024-04-02	1.310	1.330	1.270	1.290	1.001	3,458,000
2024-03-28	1.300	1.330	1.290	1.310	1.017	2,982,000
2024-03-27	1.280	1.310	1.270	1.300	1.009	1,912,000
2024-03-26	1.300	1.300	1.280	1.280	0.993	1,320,000
2024-03-25	1.300	1.310	1.270	1.300	1.009	2,906,000
2024-03-22	1.330	1.330	1.280	1.300	1.009	1,086,000
2024-03-21	1.320	1.330	1.300	1.320	1.025	433,200
2024-03-20	1.310	1.310	1.290	1.310	1.017	570,000
2024-03-19	1.330	1.330	1.300	1.300	1.009	450,160
2024-03-18	1.350	1.350	1.300	1.320	1.025	1,644,000
2024-03-15	1.340	1.340	1.320	1.330	1.032	977,000
2024-03-14	1.350	1.360	1.330	1.340	1.040	1,546,369
2024-03-13	1.330	1.360	1.320	1.340	1.040	2,280,000
2024-03-12	1.320	1.340	1.310	1.340	1.040	1,736,000
2024-03-11	1.330	1.330	1.300	1.320	1.025	1,032,000
2024-03-08	1.300	1.320	1.280	1.320	1.025	1,462,000
2024-03-07	1.290	1.290	1.270	1.290	1.001	896,000
2024-03-06	1.290	1.290	1.260	1.280	0.993	1,994,000
2024-03-05	1.310	1.310	1.270	1.280	0.993	1,954,000
2024-03-04	1.360	1.360	1.310	1.310	1.017	2,384,000
2024-03-01	1.350	1.360	1.340	1.360	1.056	1,374,000
2024-02-29	1.350	1.360	1.320	1.340	1.040	6,876,000
2024-02-28	1.360	1.380	1.350	1.350	1.048	1,176,000
2024-02-27	1.400	1.400	1.340	1.380	1.071	3,774,000
2024-02-26	1.400	1.430	1.390	1.390	1.079	2,434,000
2024-02-23	1.390	1.400	1.370	1.400	1.087	2,814,000
2024-02-22	1.340	1.390	1.340	1.380	1.071	2,852,000
2024-02-21	1.320	1.360	1.320	1.340	1.040	2,608,000
2024-02-20	1.320	1.340	1.310	1.330	1.032	4,068,000
2024-02-19	1.360	1.360	1.330	1.340	1.040	1,639,000
2024-02-16	1.340	1.380	1.330	1.370	1.063	1,806,095
2024-02-15	1.330	1.340	1.310	1.330	1.032	390,000
2024-02-14	1.310	1.330	1.290	1.320	1.025	1,054,000

← NewerPage 11 of 21 · 1,232 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.