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
2026-01-23	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

← NewerPage 4 of 21 · 1,231 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.