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
2022-08-24	1.460	1.470	1.430	1.430	1.099	3,296,000
2022-08-23	1.480	1.480	1.450	1.460	1.122	3,442,000
2022-08-22	1.460	1.490	1.450	1.480	1.138	1,662,000
2022-08-19	1.470	1.480	1.460	1.480	1.138	2,092,000
2022-08-18	1.450	1.480	1.450	1.470	1.130	4,444,000
2022-08-17	1.410	1.470	1.410	1.470	1.130	4,149,919
2022-08-16	1.440	1.450	1.420	1.430	1.099	2,318,654
2022-08-15	1.410	1.450	1.410	1.440	1.107	4,010,000
2022-08-12	1.420	1.420	1.400	1.400	1.076	9,034,000
2022-08-11	1.440	1.460	1.420	1.420	1.092	2,228,000
2022-08-10	1.460	1.490	1.430	1.430	1.099	1,952,000
2022-08-09	1.450	1.490	1.450	1.490	1.145	2,464,000
2022-08-08	1.450	1.480	1.450	1.470	1.130	3,807,666
2022-08-05	1.420	1.480	1.420	1.480	1.138	1,406,000
2022-08-04	1.420	1.450	1.410	1.450	1.115	2,940,000
2022-08-03	1.430	1.440	1.400	1.410	1.084	3,210,000
2022-08-02	1.460	1.460	1.420	1.430	1.099	3,906,000
2022-08-01	1.460	1.480	1.460	1.470	1.130	792,000
2022-07-29	1.500	1.500	1.460	1.480	1.138	3,286,000
2022-07-28	1.480	1.510	1.480	1.500	1.153	1,476,000
2022-07-27	1.490	1.510	1.470	1.480	1.138	4,122,000
2022-07-26	1.510	1.520	1.500	1.510	1.161	384,000
2022-07-25	1.510	1.530	1.490	1.520	1.168	1,410,000
2022-07-22	1.490	1.540	1.490	1.530	1.176	4,708,847
2022-07-21	1.520	1.520	1.480	1.500	1.153	1,945,333
2022-07-20	1.520	1.540	1.500	1.520	1.168	1,584,000
2022-07-19	1.510	1.530	1.480	1.500	1.153	3,144,000
2022-07-18	1.470	1.510	1.470	1.500	1.153	2,878,812
2022-07-15	1.480	1.490	1.450	1.450	1.115	3,520,000
2022-07-14	1.480	1.500	1.470	1.490	1.145	2,712,000
2022-07-13	1.500	1.520	1.480	1.490	1.145	3,016,800
2022-07-12	1.520	1.530	1.480	1.500	1.153	2,686,000
2022-07-11	1.560	1.570	1.490	1.510	1.161	4,126,000
2022-07-08	1.580	1.600	1.550	1.560	1.199	1,552,000
2022-07-07	1.540	1.580	1.510	1.570	1.207	2,241,137
2022-07-06	1.580	1.580	1.520	1.540	1.184	5,016,000
2022-07-05	1.600	1.620	1.570	1.570	1.207	3,575,076
2022-07-04	1.650	1.650	1.580	1.600	1.230	3,255,995
2022-06-30	1.670	1.680	1.630	1.640	1.261	7,707,952
2022-06-29	1.700	1.700	1.630	1.670	1.284	5,466,000
2022-06-28	1.600	1.720	1.550	1.700	1.307	20,153,180
2022-06-27	1.530	1.590	1.530	1.590	1.222	9,773,600
2022-06-24	1.490	1.580	1.490	1.520	1.168	4,452,000
2022-06-23	1.500	1.500	1.460	1.470	1.130	1,384,000
2022-06-22	1.500	1.510	1.470	1.490	1.145	2,922,000
2022-06-21	1.480	1.490	1.460	1.490	1.145	1,514,400
2022-06-20	1.490	1.490	1.440	1.480	1.138	1,525,000
2022-06-17	1.460	1.480	1.440	1.470	1.130	2,639,974
2022-06-16	1.490	1.490	1.440	1.450	1.115	1,214,000
2022-06-15	1.480	1.480	1.440	1.470	1.130	1,466,640
2022-06-14	1.470	1.470	1.430	1.470	1.130	1,770,000
2022-06-13	1.480	1.490	1.450	1.470	1.130	1,362,000
2022-06-10	1.520	1.520	1.480	1.490	1.145	2,576,000
2022-06-09	1.540	1.540	1.500	1.520	1.168	1,702,237
2022-06-08	1.540	1.560	1.510	1.530	1.176	2,702,000
2022-06-07	1.540	1.540	1.510	1.520	1.168	3,248,000
2022-06-06	1.470	1.540	1.470	1.540	1.184	5,314,000
2022-06-02	1.460	1.470	1.440	1.460	1.122	792,000
2022-06-01	1.480	1.480	1.450	1.460	1.122	1,074,000
2022-05-31	1.410	1.500	1.410	1.460	1.122	5,170,000

← NewerPage 18 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.