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
2023-02-20	1.590	1.610	1.580	1.600	1.230	2,332,000
2023-02-17	1.600	1.610	1.590	1.590	1.222	1,098,000
2023-02-16	1.600	1.620	1.580	1.600	1.230	4,214,000
2023-02-15	1.600	1.610	1.580	1.590	1.222	3,395,999
2023-02-14	1.640	1.640	1.600	1.600	1.230	5,206,000
2023-02-13	1.660	1.660	1.630	1.640	1.261	2,072,000
2023-02-10	1.680	1.690	1.650	1.650	1.268	4,014,000
2023-02-09	1.670	1.680	1.660	1.680	1.291	3,764,000
2023-02-08	1.670	1.680	1.660	1.670	1.284	3,636,000
2023-02-07	1.670	1.700	1.660	1.660	1.276	5,520,000
2023-02-06	1.780	1.780	1.660	1.660	1.276	15,520,000
2023-02-03	1.660	1.800	1.660	1.780	1.368	31,012,711
2023-02-02	1.700	1.700	1.660	1.670	1.284	3,870,224
2023-02-01	1.670	1.690	1.650	1.690	1.299	5,710,000
2023-01-31	1.660	1.680	1.650	1.670	1.284	6,086,000
2023-01-30	1.730	1.730	1.660	1.670	1.284	7,648,000
2023-01-27	1.700	1.730	1.680	1.720	1.322	3,642,000
2023-01-26	1.730	1.750	1.670	1.690	1.299	6,484,575
2023-01-20	1.720	1.720	1.690	1.720	1.322	3,282,000
2023-01-19	1.700	1.740	1.680	1.710	1.314	7,116,424
2023-01-18	1.660	1.700	1.660	1.700	1.307	4,426,000
2023-01-17	1.660	1.670	1.640	1.660	1.276	3,664,236
2023-01-16	1.700	1.700	1.650	1.670	1.284	4,978,000
2023-01-13	1.660	1.680	1.650	1.680	1.291	3,876,001
2023-01-12	1.670	1.680	1.640	1.660	1.276	5,036,000
2023-01-11	1.690	1.700	1.640	1.650	1.268	12,028,000
2023-01-10	1.760	1.760	1.670	1.680	1.291	13,296,000
2023-01-09	1.790	1.810	1.750	1.760	1.353	6,843,400
2023-01-06	1.770	1.790	1.730	1.770	1.361	7,462,000
2023-01-05	1.780	1.810	1.760	1.770	1.361	9,898,402
2023-01-04	1.760	1.770	1.740	1.760	1.353	7,693,270
2023-01-03	1.770	1.780	1.730	1.760	1.353	4,744,331
2022-12-30	1.730	1.780	1.730	1.770	1.361	5,238,000
2022-12-29	1.780	1.790	1.720	1.730	1.330	5,288,284
2022-12-28	1.860	1.860	1.760	1.780	1.368	23,992,000
2022-12-23	1.720	1.730	1.700	1.720	1.322	8,186,000
2022-12-22	1.700	1.740	1.700	1.720	1.322	4,942,000
2022-12-21	1.700	1.710	1.680	1.700	1.307	3,168,690
2022-12-20	1.680	1.710	1.660	1.700	1.307	6,268,000
2022-12-19	1.750	1.760	1.680	1.680	1.291	8,654,000
2022-12-16	1.650	1.750	1.640	1.750	1.345	13,552,000
2022-12-15	1.730	1.730	1.660	1.680	1.291	6,794,000
2022-12-14	1.770	1.780	1.710	1.730	1.330	10,470,000
2022-12-13	1.710	1.770	1.680	1.750	1.345	17,814,930
2022-12-12	1.680	1.790	1.650	1.700	1.307	21,564,000
2022-12-09	1.680	1.690	1.630	1.680	1.291	12,300,000
2022-12-08	1.610	1.690	1.610	1.680	1.291	23,921,949
2022-12-07	1.590	1.650	1.560	1.590	1.222	18,208,000
2022-12-06	1.590	1.630	1.530	1.590	1.222	6,594,340
2022-12-05	1.500	1.600	1.500	1.590	1.222	14,308,230
2022-12-02	1.490	1.490	1.460	1.480	1.138	2,118,119
2022-12-01	1.510	1.550	1.480	1.490	1.145	14,468,000
2022-11-30	1.400	1.470	1.400	1.470	1.130	8,408,000
2022-11-29	1.380	1.430	1.380	1.420	1.092	5,844,948
2022-11-28	1.350	1.380	1.330	1.380	1.061	1,424,000
2022-11-25	1.360	1.390	1.360	1.380	1.061	1,726,000
2022-11-24	1.400	1.400	1.360	1.370	1.053	944,000
2022-11-23	1.350	1.390	1.350	1.380	1.061	806,200
2022-11-22	1.360	1.370	1.350	1.370	1.053	2,330,000
2022-11-21	1.390	1.390	1.360	1.380	1.061	1,666,000

← NewerPage 16 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.