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
2024-02-09	1.320	1.340	1.310	1.310	1.017	507,983
2024-02-08	1.320	1.340	1.300	1.320	1.025	2,634,000
2024-02-07	1.330	1.350	1.310	1.320	1.025	2,942,000
2024-02-06	1.300	1.330	1.290	1.330	1.032	2,170,034
2024-02-05	1.300	1.320	1.280	1.290	1.001	1,712,142
2024-02-02	1.330	1.360	1.300	1.310	1.017	2,012,000
2024-02-01	1.300	1.330	1.300	1.320	1.025	1,246,944
2024-01-31	1.300	1.340	1.290	1.300	1.009	1,548,000
2024-01-30	1.310	1.350	1.290	1.300	1.009	2,298,000
2024-01-29	1.340	1.360	1.330	1.330	1.032	1,190,000
2024-01-26	1.370	1.370	1.320	1.340	1.040	1,414,000
2024-01-25	1.310	1.360	1.310	1.330	1.032	1,814,000
2024-01-24	1.260	1.300	1.260	1.300	1.009	1,496,000
2024-01-23	1.240	1.250	1.230	1.250	0.970	692,294
2024-01-22	1.260	1.260	1.210	1.240	0.962	1,674,000
2024-01-19	1.260	1.270	1.240	1.250	0.970	1,084,000
2024-01-18	1.270	1.280	1.200	1.280	0.993	4,040,000
2024-01-17	1.290	1.290	1.260	1.280	0.993	2,976,000
2024-01-16	1.320	1.330	1.300	1.300	1.009	756,000
2024-01-15	1.320	1.330	1.310	1.330	1.032	302,000
2024-01-12	1.320	1.330	1.310	1.320	1.025	740,000
2024-01-11	1.330	1.340	1.320	1.320	1.025	1,160,000
2024-01-10	1.300	1.330	1.300	1.320	1.025	852,000
2024-01-09	1.330	1.330	1.310	1.310	1.017	1,114,000
2024-01-08	1.360	1.360	1.320	1.330	1.032	1,328,000
2024-01-05	1.320	1.370	1.310	1.370	1.063	2,606,000
2024-01-04	1.340	1.340	1.320	1.330	1.032	897,600
2024-01-03	1.340	1.340	1.330	1.330	1.032	636,000
2024-01-02	1.320	1.350	1.320	1.340	1.040	694,000
2023-12-29	1.360	1.360	1.320	1.340	1.040	1,002,047
2023-12-28	1.310	1.340	1.300	1.340	1.040	1,064,000
2023-12-27	1.290	1.310	1.280	1.310	1.017	1,182,000
2023-12-22	1.300	1.300	1.270	1.290	1.001	2,000,000
2023-12-21	1.280	1.300	1.270	1.300	1.009	1,274,000
2023-12-20	1.310	1.320	1.280	1.300	1.009	2,868,000
2023-12-19	1.320	1.320	1.290	1.300	1.009	2,240,000
2023-12-18	1.340	1.350	1.310	1.320	1.025	1,384,707
2023-12-15	1.310	1.350	1.290	1.350	1.048	2,962,000
2023-12-14	1.300	1.320	1.300	1.320	1.025	820,000
2023-12-13	1.350	1.350	1.300	1.300	1.009	1,149,200
2023-12-12	1.340	1.350	1.330	1.350	1.048	322,000
2023-12-11	1.340	1.350	1.320	1.330	1.032	1,406,000
2023-12-08	1.370	1.370	1.340	1.360	1.056	820,000
2023-12-07	1.360	1.370	1.340	1.370	1.063	934,000
2023-12-06	1.370	1.380	1.360	1.380	1.071	1,373,833
2023-12-05	1.370	1.390	1.360	1.370	1.063	1,725,100
2023-12-04	1.380	1.400	1.360	1.380	1.071	876,000
2023-12-01	1.390	1.430	1.380	1.400	1.087	2,120,236
2023-11-30	1.360	1.430	1.340	1.430	1.110	3,066,000
2023-11-29	1.350	1.360	1.330	1.360	1.056	2,086,000
2023-11-28	1.380	1.380	1.330	1.360	1.056	8,354,000
2023-11-27	1.380	1.390	1.370	1.390	1.079	960,000
2023-11-24	1.390	1.400	1.380	1.400	1.087	680,000
2023-11-23	1.380	1.410	1.370	1.410	1.094	816,000
2023-11-22	1.410	1.430	1.380	1.390	1.079	713,000
2023-11-21	1.440	1.450	1.400	1.420	1.102	1,010,000
2023-11-20	1.420	1.430	1.410	1.430	1.110	826,100
2023-11-17	1.380	1.410	1.380	1.410	1.094	312,000
2023-11-16	1.400	1.410	1.380	1.400	1.087	744,000
2023-11-15	1.380	1.420	1.380	1.420	1.102	1,270,000

← NewerPage 12 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.