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
2023-05-19	1.580	1.590	1.570	1.580	1.215	2,268,000
2023-05-18	1.610	1.610	1.580	1.580	1.215	2,438,662
2023-05-17	1.630	1.640	1.600	1.600	1.230	1,958,000
2023-05-16	1.660	1.660	1.620	1.630	1.253	1,783,600
2023-05-15	1.650	1.660	1.630	1.660	1.276	1,562,000
2023-05-12	1.660	1.670	1.630	1.650	1.268	1,586,000
2023-05-11	1.660	1.680	1.640	1.660	1.276	1,302,000
2023-05-10	1.670	1.670	1.640	1.670	1.284	2,006,600
2023-05-09	1.640	1.680	1.640	1.670	1.284	2,566,236
2023-05-08	1.670	1.690	1.650	1.660	1.276	3,674,600
2023-05-05	1.630	1.660	1.620	1.640	1.261	1,982,000
2023-05-04	1.670	1.670	1.630	1.630	1.253	3,260,000
2023-05-03	1.670	1.670	1.640	1.670	1.284	1,166,000
2023-05-02	1.690	1.700	1.660	1.680	1.291	1,860,000
2023-04-28	1.650	1.680	1.640	1.670	1.284	2,506,000
2023-04-27	1.640	1.670	1.620	1.640	1.261	2,390,004
2023-04-26	1.640	1.670	1.630	1.650	1.268	1,078,000
2023-04-25	1.670	1.690	1.630	1.640	1.261	2,994,000
2023-04-24	1.680	1.700	1.670	1.690	1.299	1,920,000
2023-04-21	1.740	1.740	1.680	1.700	1.307	2,634,100
2023-04-20	1.740	1.750	1.720	1.740	1.338	1,894,000
2023-04-19	1.740	1.750	1.720	1.750	1.345	1,777,099
2023-04-18	1.750	1.750	1.720	1.740	1.338	1,272,947
2023-04-17	1.740	1.760	1.730	1.750	1.345	2,908,000
2023-04-14	1.760	1.760	1.720	1.740	1.338	2,664,000
2023-04-13	1.750	1.750	1.730	1.750	1.345	2,920,800
2023-04-12	1.750	1.780	1.730	1.760	1.353	7,366,880
2023-04-11	1.680	1.750	1.680	1.740	1.338	8,543,436
2023-04-06	1.660	1.680	1.650	1.670	1.284	3,439,986
2023-04-04	1.640	1.660	1.640	1.660	1.276	4,046,000
2023-04-03	1.610	1.660	1.600	1.640	1.261	5,184,000
2023-03-31	1.630	1.640	1.600	1.610	1.238	3,362,000
2023-03-30	1.590	1.630	1.590	1.630	1.253	3,954,000
2023-03-29	1.570	1.600	1.560	1.580	1.215	2,356,000
2023-03-28	1.570	1.570	1.540	1.560	1.199	1,548,000
2023-03-27	1.590	1.590	1.560	1.580	1.215	1,400,000
2023-03-24	1.580	1.590	1.570	1.590	1.222	2,198,000
2023-03-23	1.590	1.590	1.570	1.590	1.222	2,198,000
2023-03-22	1.560	1.590	1.550	1.590	1.222	2,132,000
2023-03-21	1.540	1.560	1.530	1.560	1.199	1,404,800
2023-03-20	1.560	1.570	1.520	1.540	1.184	3,824,000
2023-03-17	1.560	1.580	1.560	1.560	1.199	4,326,000
2023-03-16	1.580	1.580	1.540	1.560	1.199	1,958,000
2023-03-15	1.570	1.590	1.570	1.570	1.207	994,000
2023-03-14	1.590	1.600	1.550	1.560	1.199	2,500,000
2023-03-13	1.530	1.620	1.530	1.600	1.230	4,848,000
2023-03-10	1.550	1.560	1.520	1.540	1.184	4,802,000
2023-03-09	1.580	1.590	1.560	1.570	1.207	1,170,000
2023-03-08	1.600	1.600	1.570	1.580	1.215	2,290,000
2023-03-07	1.620	1.640	1.600	1.620	1.245	3,859,400
2023-03-06	1.600	1.620	1.580	1.620	1.245	2,132,000
2023-03-03	1.610	1.620	1.570	1.600	1.230	3,666,050
2023-03-02	1.590	1.610	1.590	1.610	1.238	2,502,575
2023-03-01	1.560	1.600	1.560	1.600	1.230	3,686,000
2023-02-28	1.570	1.580	1.550	1.560	1.199	1,490,000
2023-02-27	1.550	1.570	1.540	1.560	1.199	1,078,000
2023-02-24	1.580	1.580	1.550	1.550	1.191	2,416,000
2023-02-23	1.580	1.590	1.560	1.570	1.207	4,430,001
2023-02-22	1.580	1.580	1.560	1.580	1.215	2,342,000
2023-02-21	1.600	1.620	1.580	1.580	1.215	3,452,000

← NewerPage 15 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.