China Travel International Investment Hong Kong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.370 | 1.380 | 1.350 | 1.350 | 1.327 | 21,240,000 |
| 2026-01-22 | 1.380 | 1.380 | 1.360 | 1.370 | 1.347 | 4,226,853 |
| 2026-01-21 | 1.370 | 1.380 | 1.350 | 1.380 | 1.357 | 7,288,473 |
| 2026-01-20 | 1.370 | 1.400 | 1.360 | 1.370 | 1.347 | 9,138,000 |
| 2026-01-19 | 1.360 | 1.400 | 1.330 | 1.390 | 1.367 | 15,341,650 |
| 2026-01-16 | 1.400 | 1.400 | 1.360 | 1.360 | 1.337 | 17,910,000 |
| 2026-01-15 | 1.380 | 1.460 | 1.370 | 1.390 | 1.367 | 72,710,000 |
| 2026-01-14 | 1.350 | 1.400 | 1.340 | 1.370 | 1.347 | 25,618,400 |
| 2026-01-13 | 1.360 | 1.380 | 1.340 | 1.350 | 1.327 | 15,510,000 |
| 2026-01-12 | 1.350 | 1.370 | 1.340 | 1.360 | 1.337 | 22,856,000 |
| 2026-01-09 | 1.370 | 1.380 | 1.340 | 1.360 | 1.337 | 8,830,000 |
| 2026-01-08 | 1.370 | 1.370 | 1.340 | 1.370 | 1.347 | 11,150,000 |
| 2026-01-07 | 1.380 | 1.400 | 1.370 | 1.380 | 1.357 | 8,106,000 |
| 2026-01-06 | 1.370 | 1.410 | 1.370 | 1.380 | 1.357 | 16,632,199 |
| 2026-01-05 | 1.340 | 1.380 | 1.330 | 1.370 | 1.347 | 17,171,789 |
| 2026-01-02 | 1.300 | 1.380 | 1.300 | 1.360 | 1.337 | 14,542,000 |
| 2025-12-31 | 1.310 | 1.310 | 1.280 | 1.290 | 1.268 | 5,930,000 |
| 2025-12-30 | 1.320 | 1.330 | 1.290 | 1.300 | 1.278 | 10,782,000 |
| 2025-12-29 | 1.340 | 1.360 | 1.320 | 1.320 | 1.298 | 6,796,000 |
| 2025-12-24 | 1.350 | 1.350 | 1.330 | 1.330 | 1.308 | 3,346,000 |
| 2025-12-23 | 1.360 | 1.360 | 1.330 | 1.340 | 1.317 | 5,334,000 |
| 2025-12-22 | 1.320 | 1.370 | 1.320 | 1.360 | 1.337 | 7,920,000 |
| 2025-12-19 | 1.310 | 1.330 | 1.310 | 1.320 | 1.298 | 5,408,000 |
| 2025-12-18 | 1.300 | 1.320 | 1.290 | 1.310 | 1.288 | 4,520,000 |
| 2025-12-17 | 1.300 | 1.320 | 1.300 | 1.310 | 1.288 | 5,724,000 |
| 2025-12-16 | 1.340 | 1.350 | 1.290 | 1.310 | 1.288 | 12,866,000 |
| 2025-12-15 | 1.340 | 1.350 | 1.330 | 1.350 | 1.327 | 6,110,000 |
| 2025-12-12 | 1.330 | 1.360 | 1.330 | 1.340 | 1.317 | 7,982,000 |
| 2025-12-11 | 1.330 | 1.360 | 1.320 | 1.330 | 1.308 | 9,022,000 |
| 2025-12-10 | 1.350 | 1.350 | 1.320 | 1.340 | 1.317 | 10,018,450 |
| 2025-12-09 | 1.390 | 1.390 | 1.340 | 1.350 | 1.327 | 13,336,000 |
| 2025-12-08 | 1.410 | 1.420 | 1.380 | 1.390 | 1.367 | 12,247,150 |
| 2025-12-05 | 1.410 | 1.420 | 1.400 | 1.410 | 1.386 | 7,205,272 |
| 2025-12-04 | 1.440 | 1.450 | 1.410 | 1.420 | 1.396 | 10,370,840 |
| 2025-12-03 | 1.480 | 1.480 | 1.440 | 1.450 | 1.426 | 13,410,000 |
| 2025-12-02 | 1.430 | 1.510 | 1.430 | 1.480 | 1.455 | 36,440,000 |
| 2025-12-01 | 1.410 | 1.440 | 1.400 | 1.440 | 1.416 | 11,192,360 |
| 2025-11-28 | 1.390 | 1.410 | 1.390 | 1.400 | 1.376 | 7,032,500 |
| 2025-11-27 | 1.380 | 1.410 | 1.370 | 1.400 | 1.376 | 11,930,000 |
| 2025-11-26 | 1.360 | 1.400 | 1.360 | 1.380 | 1.357 | 11,028,000 |
| 2025-11-25 | 1.370 | 1.380 | 1.350 | 1.360 | 1.337 | 8,738,236 |
| 2025-11-24 | 1.380 | 1.390 | 1.350 | 1.360 | 1.337 | 20,258,400 |
| 2025-11-21 | 1.370 | 1.390 | 1.330 | 1.350 | 1.327 | 21,844,000 |
| 2025-11-20 | 1.410 | 1.420 | 1.360 | 1.400 | 1.376 | 21,666,000 |
| 2025-11-19 | 1.460 | 1.530 | 1.370 | 1.390 | 1.367 | 60,712,000 |
| 2025-11-18 | 1.500 | 1.500 | 1.420 | 1.440 | 1.416 | 103,294,000 |
| 2025-11-17 | 1.780 | 1.830 | 1.740 | 1.750 | 1.390 | 37,298,000 |
| 2025-11-14 | 1.780 | 1.820 | 1.770 | 1.780 | 1.414 | 21,058,000 |
| 2025-11-13 | 1.760 | 1.800 | 1.740 | 1.790 | 1.422 | 16,762,000 |
| 2025-11-12 | 1.780 | 1.790 | 1.740 | 1.760 | 1.398 | 19,844,000 |
| 2025-11-11 | 1.830 | 1.870 | 1.730 | 1.770 | 1.406 | 52,838,000 |
| 2025-11-10 | 1.680 | 1.880 | 1.680 | 1.840 | 1.462 | 108,581,695 |
| 2025-11-07 | 1.680 | 1.690 | 1.650 | 1.680 | 1.335 | 11,650,000 |
| 2025-11-06 | 1.660 | 1.690 | 1.650 | 1.680 | 1.335 | 15,396,060 |
| 2025-11-05 | 1.700 | 1.730 | 1.650 | 1.660 | 1.319 | 56,506,000 |
| 2025-11-04 | 1.690 | 1.710 | 1.670 | 1.700 | 1.351 | 17,022,000 |
| 2025-11-03 | 1.730 | 1.740 | 1.670 | 1.680 | 1.335 | 27,546,000 |
| 2025-10-31 | 1.750 | 1.770 | 1.720 | 1.720 | 1.366 | 16,882,000 |
| 2025-10-30 | 1.780 | 1.780 | 1.740 | 1.750 | 1.390 | 20,056,000 |
| 2025-10-28 | 1.770 | 1.800 | 1.750 | 1.770 | 1.406 | 22,256,180 |
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.