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
2023-11-14	1.380	1.390	1.360	1.380	1.071	590,000
2023-11-13	1.370	1.380	1.360	1.380	1.071	744,000
2023-11-10	1.370	1.380	1.350	1.380	1.071	926,000
2023-11-09	1.410	1.410	1.370	1.370	1.063	1,126,000
2023-11-08	1.410	1.420	1.400	1.410	1.094	1,212,000
2023-11-07	1.440	1.440	1.400	1.400	1.087	474,000
2023-11-06	1.410	1.440	1.410	1.440	1.118	1,278,000
2023-11-03	1.380	1.410	1.370	1.410	1.094	1,596,800
2023-11-02	1.390	1.400	1.370	1.390	1.079	863,594
2023-11-01	1.390	1.400	1.360	1.390	1.079	2,112,000
2023-10-31	1.430	1.430	1.390	1.390	1.079	736,000
2023-10-30	1.420	1.430	1.400	1.430	1.110	426,000
2023-10-27	1.400	1.430	1.390	1.420	1.102	866,000
2023-10-26	1.390	1.400	1.370	1.400	1.087	894,000
2023-10-25	1.370	1.420	1.370	1.390	1.079	1,814,000
2023-10-24	1.390	1.400	1.340	1.370	1.063	3,816,000
2023-10-20	1.400	1.410	1.400	1.410	1.094	500,000
2023-10-19	1.410	1.420	1.390	1.420	1.102	1,648,000
2023-10-18	1.420	1.430	1.410	1.420	1.102	600,000
2023-10-17	1.410	1.430	1.410	1.420	1.102	680,275
2023-10-16	1.420	1.450	1.410	1.420	1.102	1,766,421
2023-10-13	1.460	1.460	1.430	1.440	1.118	1,380,400
2023-10-12	1.470	1.470	1.440	1.470	1.141	1,490,000
2023-10-11	1.440	1.450	1.430	1.450	1.125	1,212,000
2023-10-10	1.460	1.470	1.420	1.430	1.110	1,292,000
2023-10-09	1.460	1.460	1.430	1.450	1.125	420,000
2023-10-06	1.460	1.470	1.440	1.440	1.118	626,000
2023-10-05	1.460	1.460	1.420	1.440	1.118	664,000
2023-10-04	1.460	1.460	1.420	1.430	1.110	604,000
2023-10-03	1.500	1.500	1.430	1.460	1.133	3,754,000
2023-09-29	1.480	1.500	1.480	1.500	1.164	340,000
2023-09-28	1.490	1.490	1.460	1.460	1.133	980,000
2023-09-27	1.490	1.500	1.480	1.480	1.149	1,040,000
2023-09-26	1.520	1.520	1.480	1.480	1.149	1,730,000
2023-09-25	1.530	1.530	1.500	1.510	1.172	1,050,000
2023-09-22	1.520	1.530	1.500	1.520	1.180	842,000
2023-09-21	1.550	1.550	1.510	1.520	1.180	1,212,000
2023-09-20	1.560	1.560	1.530	1.550	1.203	566,000
2023-09-19	1.550	1.560	1.530	1.550	1.203	1,109,000
2023-09-18	1.530	1.550	1.520	1.540	1.195	1,182,000
2023-09-15	1.550	1.570	1.540	1.560	1.199	1,696,000
2023-09-14	1.570	1.570	1.540	1.550	1.191	962,000
2023-09-13	1.580	1.580	1.540	1.550	1.191	1,146,000
2023-09-12	1.560	1.580	1.560	1.560	1.199	1,400,000
2023-09-11	1.590	1.590	1.550	1.580	1.215	1,417,554
2023-09-07	1.600	1.600	1.570	1.590	1.222	1,240,000
2023-09-06	1.600	1.600	1.560	1.600	1.230	1,580,000
2023-09-05	1.610	1.620	1.580	1.590	1.222	1,814,000
2023-09-04	1.490	1.610	1.490	1.610	1.238	5,192,000
2023-08-31	1.500	1.550	1.490	1.490	1.145	2,612,000
2023-08-30	1.520	1.520	1.480	1.490	1.145	1,714,000
2023-08-29	1.500	1.520	1.490	1.510	1.161	1,476,000
2023-08-28	1.490	1.520	1.480	1.500	1.153	1,580,000
2023-08-25	1.490	1.490	1.470	1.470	1.130	1,138,000
2023-08-24	1.480	1.510	1.480	1.500	1.153	1,210,000
2023-08-23	1.470	1.480	1.450	1.480	1.138	990,000
2023-08-22	1.480	1.480	1.430	1.470	1.130	6,222,100
2023-08-21	1.510	1.530	1.450	1.470	1.130	4,690,000
2023-08-18	1.570	1.570	1.530	1.530	1.176	2,084,000
2023-08-17	1.570	1.580	1.540	1.570	1.207	806,000

← NewerPage 13 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.