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
2023-08-16	1.570	1.580	1.550	1.570	1.207	3,027,000
2023-08-15	1.580	1.590	1.570	1.570	1.207	1,906,000
2023-08-14	1.620	1.620	1.570	1.600	1.230	1,244,000
2023-08-11	1.640	1.640	1.600	1.620	1.245	1,204,000
2023-08-10	1.650	1.660	1.610	1.620	1.245	1,936,000
2023-08-09	1.610	1.630	1.600	1.630	1.253	1,968,000
2023-08-08	1.660	1.660	1.610	1.610	1.238	2,148,000
2023-08-07	1.680	1.680	1.640	1.660	1.276	1,368,000
2023-08-04	1.690	1.690	1.650	1.680	1.291	2,077,000
2023-08-03	1.650	1.690	1.650	1.680	1.291	1,848,000
2023-08-02	1.680	1.690	1.660	1.680	1.291	3,064,000
2023-08-01	1.730	1.730	1.680	1.700	1.307	2,122,000
2023-07-31	1.680	1.730	1.670	1.720	1.322	9,123,021
2023-07-28	1.640	1.680	1.640	1.660	1.276	4,386,000
2023-07-27	1.640	1.650	1.630	1.650	1.268	2,602,000
2023-07-26	1.650	1.650	1.610	1.640	1.261	2,654,000
2023-07-25	1.620	1.660	1.610	1.650	1.268	4,923,350
2023-07-24	1.600	1.630	1.590	1.610	1.238	904,000
2023-07-21	1.600	1.610	1.570	1.590	1.222	2,032,000
2023-07-20	1.650	1.660	1.590	1.600	1.230	2,576,400
2023-07-19	1.600	1.650	1.590	1.650	1.268	2,614,000
2023-07-18	1.600	1.610	1.580	1.600	1.230	884,000
2023-07-14	1.630	1.640	1.600	1.600	1.230	1,992,800
2023-07-13	1.600	1.650	1.590	1.640	1.261	5,328,000
2023-07-12	1.600	1.600	1.580	1.580	1.215	766,000
2023-07-11	1.570	1.600	1.560	1.600	1.230	1,472,000
2023-07-10	1.560	1.580	1.550	1.560	1.199	1,329,308
2023-07-07	1.540	1.550	1.530	1.540	1.184	945,468
2023-07-06	1.550	1.560	1.530	1.560	1.199	1,426,000
2023-07-05	1.580	1.590	1.560	1.560	1.199	786,000
2023-07-04	1.560	1.590	1.560	1.580	1.215	1,374,000
2023-07-03	1.550	1.590	1.550	1.550	1.191	1,094,000
2023-06-30	1.540	1.560	1.530	1.530	1.176	1,168,000
2023-06-29	1.560	1.560	1.540	1.540	1.184	216,000
2023-06-28	1.580	1.580	1.550	1.560	1.199	426,000
2023-06-27	1.550	1.580	1.550	1.570	1.207	907,800
2023-06-26	1.530	1.560	1.530	1.560	1.199	1,682,000
2023-06-23	1.550	1.550	1.530	1.530	1.176	1,158,000
2023-06-21	1.560	1.580	1.550	1.570	1.207	1,062,000
2023-06-20	1.620	1.620	1.550	1.590	1.222	1,170,153
2023-06-19	1.610	1.630	1.600	1.630	1.253	740,000
2023-06-16	1.610	1.640	1.610	1.620	1.245	2,304,000
2023-06-15	1.590	1.620	1.570	1.610	1.238	1,636,000
2023-06-14	1.570	1.610	1.570	1.600	1.230	1,492,000
2023-06-13	1.580	1.590	1.560	1.590	1.222	792,000
2023-06-12	1.580	1.600	1.550	1.580	1.215	974,000
2023-06-09	1.580	1.600	1.580	1.580	1.215	978,473
2023-06-08	1.560	1.600	1.550	1.590	1.222	1,694,232
2023-06-07	1.550	1.580	1.550	1.560	1.199	1,380,000
2023-06-06	1.520	1.560	1.520	1.550	1.191	1,245,400
2023-06-05	1.530	1.550	1.530	1.540	1.184	878,000
2023-06-02	1.520	1.550	1.510	1.550	1.191	1,334,000
2023-06-01	1.500	1.540	1.500	1.500	1.153	2,440,000
2023-05-31	1.530	1.530	1.500	1.500	1.153	3,592,000
2023-05-30	1.540	1.540	1.520	1.530	1.176	1,220,000
2023-05-29	1.530	1.550	1.520	1.540	1.184	1,154,000
2023-05-25	1.560	1.560	1.530	1.530	1.176	2,083,760
2023-05-24	1.560	1.590	1.550	1.560	1.199	2,494,000
2023-05-23	1.590	1.600	1.570	1.570	1.207	1,284,000
2023-05-22	1.590	1.620	1.580	1.600	1.230	1,808,000

← NewerPage 14 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.