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
2022-05-30	1.400	1.400	1.390	1.400	1.076	952,000
2022-05-27	1.380	1.390	1.370	1.390	1.068	1,268,000
2022-05-26	1.400	1.400	1.360	1.360	1.045	1,358,000
2022-05-25	1.400	1.400	1.370	1.380	1.061	998,000
2022-05-24	1.410	1.410	1.370	1.390	1.068	496,000
2022-05-23	1.380	1.400	1.380	1.400	1.076	506,000
2022-05-20	1.390	1.400	1.380	1.400	1.076	2,588,000
2022-05-19	1.380	1.390	1.360	1.390	1.068	1,050,000
2022-05-18	1.390	1.390	1.370	1.380	1.061	1,858,000
2022-05-17	1.370	1.400	1.350	1.390	1.068	2,310,000
2022-05-16	1.350	1.390	1.350	1.380	1.061	2,849,617
2022-05-13	1.340	1.340	1.320	1.330	1.022	1,466,000
2022-05-12	1.340	1.350	1.320	1.320	1.015	956,000
2022-05-11	1.320	1.350	1.320	1.320	1.015	3,115,715
2022-05-10	1.340	1.350	1.300	1.310	1.007	10,693,000
2022-05-06	1.420	1.420	1.350	1.350	1.038	11,389,680
2022-05-05	1.450	1.450	1.410	1.440	1.107	2,072,000
2022-05-04	1.470	1.470	1.420	1.430	1.099	2,570,094
2022-05-03	1.430	1.470	1.420	1.460	1.122	2,460,000
2022-04-29	1.390	1.430	1.370	1.430	1.099	3,976,000
2022-04-28	1.390	1.400	1.380	1.390	1.068	1,524,000
2022-04-27	1.390	1.390	1.360	1.380	1.061	2,546,006
2022-04-26	1.390	1.420	1.370	1.390	1.068	3,378,017
2022-04-25	1.400	1.400	1.360	1.390	1.068	3,979,005
2022-04-22	1.420	1.430	1.400	1.410	1.084	3,856,005
2022-04-21	1.450	1.480	1.420	1.430	1.099	2,048,000
2022-04-20	1.460	1.490	1.440	1.440	1.107	1,814,000
2022-04-19	1.450	1.460	1.420	1.450	1.115	2,336,000
2022-04-14	1.480	1.490	1.460	1.480	1.138	818,000
2022-04-13	1.490	1.490	1.440	1.470	1.130	1,554,000
2022-04-12	1.450	1.490	1.400	1.480	1.138	7,934,000
2022-04-11	1.500	1.500	1.430	1.450	1.115	3,040,000
2022-04-08	1.500	1.500	1.440	1.500	1.153	2,856,000
2022-04-07	1.530	1.540	1.490	1.500	1.153	5,218,000
2022-04-06	1.520	1.540	1.500	1.530	1.176	3,766,000
2022-04-04	1.490	1.570	1.490	1.540	1.184	3,228,000
2022-04-01	1.480	1.500	1.460	1.500	1.153	910,000
2022-03-31	1.500	1.500	1.470	1.490	1.145	1,466,035
2022-03-30	1.470	1.510	1.470	1.500	1.153	3,310,802
2022-03-29	1.450	1.470	1.450	1.470	1.130	3,590,400
2022-03-28	1.460	1.490	1.430	1.450	1.115	4,018,000
2022-03-25	1.480	1.500	1.470	1.490	1.145	1,946,000
2022-03-24	1.490	1.510	1.470	1.500	1.153	2,396,636
2022-03-23	1.490	1.510	1.480	1.490	1.145	3,058,000
2022-03-22	1.470	1.510	1.460	1.510	1.161	3,141,895
2022-03-21	1.510	1.520	1.450	1.480	1.138	3,808,000
2022-03-18	1.450	1.500	1.420	1.490	1.145	6,163,014
2022-03-17	1.410	1.460	1.400	1.450	1.115	11,678,100
2022-03-16	1.290	1.390	1.270	1.390	1.068	10,391,430
2022-03-15	1.330	1.330	1.250	1.270	0.976	12,280,000
2022-03-14	1.390	1.390	1.330	1.360	1.045	10,282,180
2022-03-11	1.390	1.420	1.360	1.410	1.084	6,988,800
2022-03-10	1.420	1.440	1.400	1.410	1.084	1,702,000
2022-03-09	1.390	1.420	1.380	1.410	1.084	5,633,000
2022-03-08	1.400	1.420	1.380	1.410	1.084	4,920,000
2022-03-07	1.460	1.460	1.390	1.410	1.084	7,838,000
2022-03-04	1.500	1.510	1.450	1.460	1.122	8,707,368
2022-03-03	1.500	1.530	1.500	1.520	1.168	3,303,215
2022-03-02	1.520	1.540	1.490	1.500	1.153	4,682,000
2022-03-01	1.530	1.550	1.530	1.530	1.176	1,500,000

← NewerPage 19 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.