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
2026-07-24	1.150	1.150	1.130	1.140	1.130	6,326,000
2026-07-23	1.150	1.160	1.130	1.150	1.140	7,404,237
2026-07-22	1.140	1.150	1.130	1.140	1.130	6,372,000
2026-07-21	1.130	1.140	1.120	1.140	1.130	2,988,000
2026-07-20	1.120	1.140	1.110	1.130	1.120	8,008,000
2026-07-17	1.140	1.140	1.090	1.120	1.110	11,484,000
2026-07-16	1.100	1.140	1.090	1.130	1.120	15,118,464
2026-07-15	1.070	1.110	1.050	1.100	1.091	16,026,000
2026-07-14	1.050	1.060	1.020	1.060	1.051	11,120,000
2026-07-13	1.050	1.060	1.030	1.050	1.041	6,278,000
2026-07-10	1.060	1.080	1.040	1.060	1.051	20,603,000
2026-07-09	1.060	1.060	1.040	1.050	1.041	8,853,000
2026-07-08	1.080	1.110	1.050	1.060	1.051	26,240,000
2026-07-07	1.070	1.070	1.030	1.050	1.041	6,338,000
2026-07-06	1.070	1.070	1.050	1.060	1.051	4,466,000
2026-07-03	1.040	1.060	1.040	1.060	1.051	6,646,000
2026-07-02	1.040	1.060	1.020	1.030	1.021	7,544,000
2026-06-30	1.050	1.050	1.020	1.030	1.021	4,046,000
2026-06-29	1.030	1.050	1.020	1.050	1.041	8,904,000
2026-06-26	1.020	1.030	1.000	1.020	1.011	13,160,000
2026-06-25	1.050	1.050	1.010	1.020	1.011	20,638,000
2026-06-24	1.070	1.080	1.040	1.050	1.041	9,104,047
2026-06-23	1.090	1.100	1.060	1.070	1.061	9,958,000
2026-06-22	1.080	1.100	1.070	1.100	1.091	8,052,400
2026-06-18	1.110	1.110	1.090	1.090	1.081	17,036,000
2026-06-17	1.120	1.120	1.100	1.110	1.100	10,911,600
2026-06-16	1.140	1.140	1.110	1.120	1.110	9,978,000
2026-06-15	1.150	1.160	1.140	1.150	1.140	6,608,000
2026-06-12	1.130	1.150	1.130	1.150	1.140	9,778,000
2026-06-11	1.140	1.150	1.110	1.130	1.120	15,462,000
2026-06-10	1.110	1.140	1.110	1.140	1.130	16,567,000
2026-06-09	1.130	1.130	1.110	1.110	1.100	7,236,000
2026-06-08	1.130	1.150	1.100	1.120	1.110	18,756,000
2026-06-05	1.160	1.200	1.130	1.140	1.130	48,786,000
2026-06-04	1.180	1.200	1.150	1.160	1.150	11,316,000
2026-06-03	1.200	1.200	1.160	1.180	1.170	14,086,000
2026-06-02	1.200	1.210	1.180	1.200	1.190	10,138,000
2026-06-01	1.180	1.220	1.180	1.210	1.190	20,537,000
2026-05-29	1.210	1.210	1.180	1.180	1.160	31,274,000
2026-05-28	1.230	1.230	1.180	1.200	1.180	27,048,000
2026-05-27	1.240	1.300	1.210	1.220	1.199	66,368,000
2026-05-26	1.250	1.280	1.230	1.240	1.219	31,056,000
2026-05-22	1.300	1.330	1.230	1.240	1.219	83,764,000
2026-05-21	1.390	1.600	1.260	1.280	1.258	393,907,125
2026-05-20	1.200	1.320	1.190	1.210	1.190	198,666,000
2026-05-19	1.230	1.350	1.190	1.200	1.180	149,456,000
2026-05-18	1.190	1.650	1.130	1.230	1.209	550,215,688
2026-05-15	1.090	1.240	1.070	1.170	1.150	112,770,000
2026-05-14	1.100	1.100	1.080	1.090	1.072	9,100,000
2026-05-13	1.120	1.120	1.070	1.090	1.072	15,692,000
2026-05-12	1.140	1.140	1.110	1.110	1.091	5,468,000
2026-05-11	1.140	1.140	1.120	1.140	1.121	5,120,000
2026-05-08	1.140	1.140	1.120	1.140	1.121	5,478,000
2026-05-07	1.140	1.150	1.130	1.140	1.121	4,114,000
2026-05-06	1.120	1.140	1.110	1.130	1.111	6,014,757
2026-05-05	1.130	1.130	1.120	1.120	1.101	1,330,000
2026-05-04	1.120	1.150	1.120	1.140	1.121	1,314,369
2026-04-30	1.130	1.140	1.120	1.120	1.101	3,880,000
2026-04-29	1.110	1.140	1.110	1.130	1.111	6,614,000
2026-04-28	1.120	1.120	1.110	1.120	1.101	5,600,000

← NewerPage 2 of 3 · 125 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.