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
2022-02-28	1.550	1.550	1.500	1.530	1.176	7,000,000
2022-02-25	1.580	1.590	1.540	1.550	1.191	2,094,000
2022-02-24	1.590	1.610	1.530	1.570	1.207	7,102,000
2022-02-23	1.580	1.620	1.580	1.610	1.238	2,628,000
2022-02-22	1.580	1.590	1.550	1.580	1.215	6,462,011
2022-02-21	1.600	1.610	1.580	1.600	1.230	3,954,000
2022-02-18	1.600	1.620	1.600	1.620	1.245	3,028,000
2022-02-17	1.630	1.630	1.580	1.620	1.245	5,794,000
2022-02-16	1.600	1.630	1.600	1.630	1.253	2,714,000
2022-02-15	1.610	1.620	1.590	1.600	1.230	5,060,000
2022-02-14	1.620	1.630	1.600	1.610	1.238	5,198,000
2022-02-11	1.640	1.660	1.610	1.630	1.253	4,778,000
2022-02-10	1.650	1.660	1.610	1.660	1.276	6,444,000
2022-02-09	1.620	1.640	1.600	1.640	1.261	4,670,000
2022-02-08	1.620	1.630	1.590	1.610	1.238	4,222,000
2022-02-07	1.640	1.640	1.610	1.620	1.245	4,120,000
2022-02-04	1.580	1.660	1.580	1.640	1.261	3,396,710
2022-01-31	1.570	1.610	1.560	1.600	1.230	1,730,379
2022-01-28	1.560	1.580	1.550	1.560	1.199	5,204,000
2022-01-27	1.580	1.580	1.530	1.580	1.215	8,972,000
2022-01-26	1.620	1.630	1.580	1.590	1.222	5,802,673
2022-01-25	1.660	1.660	1.560	1.610	1.238	16,489,439
2022-01-24	1.700	1.700	1.650	1.660	1.276	10,014,210
2022-01-21	1.680	1.730	1.660	1.700	1.307	10,734,840
2022-01-20	1.690	1.690	1.660	1.670	1.284	6,096,000
2022-01-19	1.670	1.700	1.670	1.690	1.299	4,126,105
2022-01-18	1.680	1.720	1.670	1.680	1.291	7,422,369
2022-01-17	1.700	1.730	1.660	1.670	1.284	8,518,000
2022-01-14	1.610	1.710	1.600	1.700	1.307	15,459,770
2022-01-13	1.650	1.650	1.600	1.610	1.238	6,000,000
2022-01-12	1.600	1.670	1.600	1.630	1.253	9,622,000
2022-01-11	1.610	1.620	1.580	1.600	1.230	9,150,000
2022-01-10	1.610	1.630	1.590	1.600	1.230	10,838,000
2022-01-07	1.710	1.710	1.570	1.630	1.253	38,318,000
2022-01-06	1.660	1.710	1.630	1.710	1.314	13,366,000
2022-01-05	1.770	1.800	1.680	1.690	1.299	29,770,840
2022-01-04	1.630	1.780	1.630	1.770	1.361	68,698,250
2022-01-03	1.520	1.640	1.520	1.630	1.253	17,520,471
2021-12-31	1.530	1.570	1.530	1.540	1.184	5,036,000
2021-12-30	1.550	1.550	1.520	1.530	1.176	2,400,000
2021-12-29	1.560	1.560	1.520	1.520	1.168	3,348,000
2021-12-28	1.530	1.570	1.500	1.560	1.199	9,718,000
2021-12-24	1.490	1.540	1.490	1.540	1.184	4,968,000
2021-12-23	1.460	1.500	1.460	1.490	1.145	2,962,000
2021-12-22	1.490	1.520	1.470	1.480	1.138	8,284,123
2021-12-21	1.460	1.510	1.460	1.490	1.145	8,155,989
2021-12-20	1.470	1.470	1.430	1.440	1.107	9,314,000
2021-12-17	1.510	1.510	1.470	1.470	1.130	18,322,000
2021-12-16	1.490	1.530	1.470	1.510	1.161	9,802,000
2021-12-15	1.480	1.540	1.460	1.490	1.145	20,684,711
2021-12-14	1.490	1.510	1.460	1.480	1.138	18,706,000
2021-12-13	1.580	1.590	1.500	1.510	1.161	18,236,939
2021-12-10	1.660	1.660	1.570	1.580	1.215	17,272,000
2021-12-09	1.550	1.660	1.550	1.660	1.276	40,046,000
2021-12-08	1.550	1.580	1.520	1.540	1.184	11,462,000
2021-12-07	1.610	1.620	1.510	1.560	1.199	24,324,000
2021-12-06	1.440	1.640	1.430	1.600	1.230	79,289,805
2021-12-03	1.360	1.500	1.350	1.470	1.130	43,246,473
2021-12-02	1.340	1.370	1.310	1.360	1.045	9,916,000
2021-12-01	1.310	1.350	1.300	1.340	1.030	8,620,236

← NewerPage 20 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.