China Travel International Investment Hong Kong Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.350	1.360	1.310	1.310	1.007	12,828,000
2021-11-29	1.350	1.370	1.320	1.350	1.038	15,816,970
2021-11-26	1.400	1.410	1.370	1.390	1.068	17,738,000
2021-11-25	1.320	1.420	1.310	1.410	1.084	31,158,199
2021-11-24	1.300	1.320	1.290	1.310	1.007	6,544,000
2021-11-23	1.310	1.310	1.290	1.300	0.999	4,004,000
2021-11-22	1.300	1.320	1.290	1.310	1.007	4,678,000
2021-11-19	1.300	1.310	1.270	1.290	0.992	13,774,000
2021-11-18	1.340	1.340	1.300	1.320	1.015	4,498,000
2021-11-17	1.350	1.350	1.310	1.340	1.030	8,566,000
2021-11-16	1.310	1.380	1.310	1.350	1.038	17,618,990
2021-11-15	1.300	1.330	1.300	1.310	1.007	3,276,000
2021-11-12	1.310	1.320	1.290	1.310	1.007	11,357,200
2021-11-11	1.280	1.330	1.280	1.310	1.007	12,184,000
2021-11-10	1.330	1.330	1.270	1.280	0.984	11,260,000
2021-11-09	1.270	1.330	1.270	1.310	1.007	29,632,000
2021-11-08	1.200	1.270	1.200	1.260	0.969	23,662,000
2021-11-05	1.170	1.210	1.160	1.180	0.907	9,387,000
2021-11-04	1.140	1.170	1.140	1.170	0.899	6,490,000
2021-11-03	1.140	1.150	1.120	1.130	0.869	2,312,000
2021-11-02	1.150	1.160	1.130	1.130	0.869	1,644,000
2021-11-01	1.130	1.160	1.120	1.150	0.884	4,610,000
2021-10-29	1.130	1.130	1.110	1.130	0.869	3,456,000
2021-10-28	1.120	1.130	1.110	1.120	0.861	2,196,000
2021-10-27	1.140	1.140	1.120	1.140	0.876	3,630,000
2021-10-26	1.150	1.160	1.130	1.140	0.876	3,732,000
2021-10-25	1.180	1.180	1.150	1.160	0.892	1,968,000
2021-10-22	1.160	1.180	1.150	1.170	0.899	1,576,000
2021-10-21	1.160	1.180	1.160	1.170	0.899	2,730,000
2021-10-20	1.180	1.180	1.160	1.160	0.892	1,606,000
2021-10-19	1.170	1.180	1.160	1.170	0.899	3,953,300
2021-10-18	1.170	1.180	1.150	1.170	0.899	1,552,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.