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
2026-04-27	1.130	1.160	1.110	1.120	1.101	11,734,000
2026-04-24	1.120	1.120	1.100	1.120	1.101	8,854,000
2026-04-23	1.140	1.140	1.110	1.120	1.101	7,432,000
2026-04-22	1.150	1.150	1.130	1.140	1.121	7,258,000
2026-04-21	1.160	1.170	1.140	1.150	1.131	7,804,040
2026-04-20	1.170	1.180	1.160	1.160	1.141	3,538,000
2026-04-17	1.180	1.180	1.150	1.170	1.150	3,420,000
2026-04-16	1.170	1.180	1.160	1.180	1.160	7,730,000
2026-04-15	1.160	1.190	1.160	1.170	1.150	11,570,000
2026-04-14	1.160	1.170	1.140	1.150	1.131	10,876,000
2026-04-13	1.190	1.190	1.150	1.150	1.131	8,243,200
2026-04-10	1.160	1.210	1.150	1.190	1.170	24,448,000
2026-04-09	1.190	1.190	1.150	1.150	1.131	4,724,000
2026-04-08	1.160	1.190	1.160	1.180	1.160	8,778,000
2026-04-02	1.170	1.180	1.150	1.160	1.141	4,346,000
2026-04-01	1.140	1.170	1.120	1.170	1.150	6,364,000
2026-03-31	1.140	1.150	1.110	1.120	1.101	5,664,000
2026-03-30	1.130	1.150	1.110	1.140	1.121	8,252,000
2026-03-27	1.130	1.150	1.130	1.150	1.131	1,996,000
2026-03-26	1.160	1.160	1.130	1.130	1.111	4,106,000
2026-03-25	1.150	1.180	1.140	1.160	1.141	5,222,000
2026-03-24	1.140	1.150	1.110	1.140	1.121	8,344,000
2026-03-23	1.160	1.160	1.120	1.130	1.111	8,978,000
2026-03-20	1.150	1.170	1.130	1.160	1.141	11,940,000
2026-03-19	1.180	1.180	1.150	1.150	1.131	8,330,000
2026-03-18	1.200	1.200	1.170	1.190	1.170	9,016,292
2026-03-17	1.170	1.210	1.170	1.200	1.180	18,108,000
2026-03-16	1.150	1.180	1.150	1.170	1.150	10,016,000
2026-03-13	1.170	1.170	1.150	1.150	1.131	8,470,000
2026-03-12	1.210	1.210	1.160	1.170	1.150	18,474,000
2026-03-11	1.220	1.230	1.200	1.200	1.180	6,380,000
2026-03-10	1.230	1.230	1.210	1.220	1.199	9,362,400
2026-03-09	1.230	1.230	1.180	1.210	1.190	14,412,000
2026-03-06	1.210	1.250	1.210	1.230	1.209	10,040,000
2026-03-05	1.230	1.240	1.210	1.210	1.190	10,332,000
2026-03-04	1.230	1.230	1.200	1.210	1.190	11,528,500
2026-03-03	1.270	1.300	1.230	1.240	1.219	26,948,000
2026-03-02	1.320	1.320	1.260	1.260	1.239	18,974,000
2026-02-27	1.350	1.350	1.320	1.330	1.308	11,077,210
2026-02-26	1.370	1.370	1.340	1.350	1.327	5,639,023
2026-02-25	1.370	1.380	1.360	1.370	1.347	5,264,000
2026-02-24	1.380	1.390	1.340	1.360	1.337	14,921,600
2026-02-23	1.410	1.410	1.390	1.400	1.376	3,040,000
2026-02-20	1.400	1.400	1.380	1.400	1.376	1,818,000
2026-02-16	1.390	1.400	1.380	1.400	1.376	770,000
2026-02-13	1.390	1.400	1.370	1.400	1.376	6,698,000
2026-02-12	1.420	1.430	1.380	1.390	1.367	10,280,000
2026-02-11	1.380	1.460	1.360	1.410	1.386	36,076,000
2026-02-10	1.370	1.380	1.360	1.380	1.357	8,282,000
2026-02-09	1.370	1.390	1.350	1.370	1.347	18,212,000
2026-02-06	1.370	1.380	1.360	1.360	1.337	6,124,000
2026-02-05	1.350	1.410	1.330	1.390	1.367	24,654,000
2026-02-04	1.330	1.360	1.300	1.360	1.337	18,722,000
2026-02-03	1.320	1.340	1.310	1.330	1.308	7,576,280
2026-02-02	1.370	1.370	1.310	1.320	1.298	14,196,000
2026-01-30	1.360	1.390	1.350	1.370	1.347	12,702,000
2026-01-29	1.340	1.370	1.330	1.360	1.337	12,284,000
2026-01-28	1.340	1.350	1.330	1.350	1.327	9,079,744
2026-01-27	1.350	1.360	1.330	1.340	1.317	7,892,000
2026-01-26	1.360	1.370	1.340	1.340	1.317	8,602,000

← NewerPage 3 of 21 · 1,229 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.