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
2022-11-18	1.420	1.440	1.400	1.400	1.076	1,666,000
2022-11-17	1.430	1.430	1.390	1.430	1.099	1,802,000
2022-11-16	1.450	1.470	1.420	1.430	1.099	3,364,000
2022-11-15	1.380	1.450	1.380	1.440	1.107	4,173,000
2022-11-14	1.420	1.440	1.380	1.400	1.076	3,680,000
2022-11-11	1.390	1.430	1.370	1.420	1.092	7,772,000
2022-11-10	1.380	1.380	1.340	1.370	1.053	1,074,000
2022-11-09	1.400	1.410	1.350	1.350	1.038	2,816,000
2022-11-08	1.420	1.430	1.360	1.400	1.076	2,570,000
2022-11-07	1.370	1.420	1.350	1.410	1.084	4,326,000
2022-11-04	1.310	1.380	1.310	1.370	1.053	4,136,000
2022-11-03	1.320	1.330	1.300	1.310	1.007	1,090,000
2022-11-02	1.290	1.350	1.260	1.340	1.030	2,692,000
2022-11-01	1.210	1.300	1.210	1.280	0.984	2,434,000
2022-10-31	1.250	1.250	1.210	1.220	0.938	1,952,000
2022-10-28	1.270	1.280	1.240	1.260	0.969	1,810,000
2022-10-27	1.260	1.290	1.260	1.280	0.984	2,050,000
2022-10-26	1.220	1.280	1.210	1.260	0.969	2,892,000
2022-10-25	1.230	1.240	1.190	1.220	0.938	3,318,000
2022-10-24	1.320	1.320	1.210	1.230	0.945	5,746,000
2022-10-21	1.320	1.330	1.300	1.320	1.015	1,766,000
2022-10-20	1.320	1.340	1.290	1.320	1.015	3,113,967
2022-10-19	1.330	1.340	1.300	1.320	1.015	974,000
2022-10-18	1.310	1.340	1.300	1.340	1.030	2,236,000
2022-10-17	1.310	1.320	1.290	1.310	1.007	854,000
2022-10-14	1.310	1.350	1.310	1.310	1.007	2,628,800
2022-10-13	1.350	1.350	1.310	1.310	1.007	2,024,000
2022-10-12	1.360	1.370	1.330	1.350	1.038	1,675,594
2022-10-11	1.390	1.390	1.340	1.350	1.038	4,844,023
2022-10-10	1.430	1.430	1.380	1.390	1.068	3,454,000
2022-10-07	1.480	1.490	1.450	1.460	1.122	1,302,000
2022-10-06	1.480	1.520	1.470	1.490	1.145	3,590,000
2022-10-05	1.420	1.490	1.420	1.480	1.138	6,170,000
2022-10-03	1.380	1.410	1.380	1.390	1.068	1,678,000
2022-09-30	1.370	1.400	1.360	1.380	1.061	2,906,000
2022-09-29	1.470	1.480	1.370	1.380	1.061	5,834,047
2022-09-28	1.510	1.510	1.430	1.450	1.115	5,474,000
2022-09-27	1.470	1.520	1.430	1.510	1.161	5,200,000
2022-09-26	1.390	1.490	1.390	1.470	1.130	10,974,500
2022-09-23	1.370	1.400	1.350	1.390	1.068	3,027,478
2022-09-22	1.400	1.400	1.350	1.370	1.053	2,166,704
2022-09-21	1.400	1.400	1.380	1.390	1.068	1,600,000
2022-09-20	1.400	1.400	1.380	1.390	1.068	1,249,994
2022-09-19	1.360	1.400	1.360	1.380	1.061	1,692,000
2022-09-16	1.330	1.430	1.320	1.350	1.038	4,319,698
2022-09-15	1.350	1.360	1.330	1.340	1.030	674,000
2022-09-14	1.340	1.350	1.330	1.350	1.038	1,161,000
2022-09-13	1.340	1.360	1.340	1.350	1.038	568,000
2022-09-09	1.330	1.360	1.330	1.340	1.030	1,054,000
2022-09-08	1.340	1.350	1.330	1.330	1.022	1,332,000
2022-09-07	1.350	1.360	1.340	1.340	1.030	2,797,994
2022-09-06	1.380	1.380	1.360	1.370	1.053	1,426,000
2022-09-05	1.400	1.400	1.380	1.380	1.061	1,005,994
2022-09-02	1.410	1.420	1.390	1.400	1.076	3,194,000
2022-09-01	1.410	1.440	1.400	1.420	1.092	912,000
2022-08-31	1.410	1.430	1.410	1.430	1.099	771,996
2022-08-30	1.410	1.430	1.410	1.430	1.099	210,000
2022-08-29	1.400	1.430	1.390	1.420	1.092	2,880,000
2022-08-26	1.450	1.470	1.420	1.430	1.099	2,750,000
2022-08-25	1.450	1.460	1.440	1.450	1.115	1,998,000

← NewerPage 17 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.