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
2025-10-27	1.760	1.800	1.720	1.780	1.414	41,872,762
2025-10-24	1.710	1.750	1.700	1.740	1.382	29,574,000
2025-10-23	1.670	1.730	1.640	1.710	1.358	48,916,000
2025-10-22	1.690	1.700	1.660	1.660	1.319	24,434,000
2025-10-21	1.690	1.720	1.670	1.690	1.343	17,170,000
2025-10-20	1.680	1.720	1.650	1.680	1.335	41,145,168
2025-10-17	1.670	1.710	1.630	1.660	1.319	46,024,000
2025-10-16	1.650	1.690	1.640	1.670	1.327	36,266,000
2025-10-15	1.640	1.660	1.620	1.630	1.295	26,063,590
2025-10-14	1.670	1.710	1.610	1.620	1.287	73,092,000
2025-10-13	1.630	1.750	1.590	1.660	1.319	149,463,016
2025-10-10	1.540	1.570	1.530	1.530	1.215	21,598,000
2025-10-09	1.640	1.650	1.560	1.560	1.239	55,386,000
2025-10-08	1.660	1.660	1.600	1.650	1.311	7,530,000
2025-10-06	1.690	1.700	1.630	1.650	1.311	6,484,000
2025-10-03	1.680	1.730	1.640	1.690	1.343	9,322,000
2025-10-02	1.700	1.700	1.640	1.660	1.319	8,913,356
2025-09-30	1.640	1.680	1.630	1.670	1.327	29,158,000
2025-09-29	1.600	1.640	1.600	1.630	1.295	19,770,000
2025-09-26	1.620	1.650	1.600	1.600	1.271	21,736,000
2025-09-25	1.660	1.660	1.610	1.620	1.287	33,346,000
2025-09-24	1.630	1.700	1.630	1.650	1.311	37,340,000
2025-09-23	1.720	1.720	1.640	1.640	1.303	53,054,000
2025-09-22	1.780	1.790	1.720	1.720	1.366	50,852,000
2025-09-19	1.750	1.880	1.710	1.780	1.414	179,033,406
2025-09-18	1.780	1.840	1.710	1.740	1.382	116,844,398
2025-09-17	1.710	1.960	1.690	1.780	1.414	410,296,000
2025-09-16	1.590	1.680	1.590	1.660	1.319	75,470,000
2025-09-15	1.620	1.640	1.590	1.590	1.263	24,730,000
2025-09-12	1.640	1.650	1.610	1.620	1.287	30,614,000
2025-09-11	1.670	1.670	1.620	1.630	1.295	30,714,000
2025-09-10	1.740	1.740	1.670	1.670	1.327	52,572,000
2025-09-09	1.690	1.760	1.640	1.740	1.382	87,873,367
2025-09-08	1.660	1.750	1.660	1.680	1.335	69,164,094
2025-09-05	1.610	1.700	1.570	1.670	1.327	135,782,000
2025-09-04	1.470	1.660	1.450	1.610	1.279	228,255,391
2025-09-03	1.500	1.500	1.460	1.460	1.160	17,452,000
2025-09-02	1.510	1.520	1.480	1.480	1.176	20,150,000
2025-09-01	1.520	1.540	1.490	1.510	1.200	20,641,000
2025-08-29	1.530	1.600	1.510	1.510	1.200	56,146,809
2025-08-28	1.520	1.540	1.450	1.520	1.208	39,914,000
2025-08-27	1.550	1.570	1.510	1.520	1.208	29,600,000
2025-08-26	1.600	1.600	1.540	1.540	1.223	41,870,000
2025-08-25	1.600	1.610	1.570	1.600	1.271	34,506,281
2025-08-22	1.580	1.590	1.560	1.590	1.263	28,230,000
2025-08-21	1.580	1.600	1.560	1.570	1.247	25,794,000
2025-08-20	1.570	1.580	1.530	1.570	1.247	39,507,000
2025-08-19	1.630	1.630	1.570	1.570	1.247	38,658,000
2025-08-18	1.650	1.660	1.610	1.620	1.287	42,306,000
2025-08-15	1.630	1.640	1.600	1.640	1.303	30,864,900
2025-08-14	1.650	1.670	1.610	1.630	1.295	43,814,000
2025-08-13	1.660	1.660	1.620	1.650	1.311	44,630,000
2025-08-12	1.590	1.660	1.580	1.630	1.295	62,478,000
2025-08-11	1.630	1.630	1.580	1.590	1.263	31,252,000
2025-08-08	1.620	1.630	1.580	1.620	1.287	37,698,000
2025-08-07	1.610	1.630	1.590	1.610	1.279	40,076,000
2025-08-06	1.600	1.620	1.560	1.610	1.279	60,300,281
2025-08-05	1.620	1.640	1.590	1.590	1.263	63,440,961
2025-08-04	1.700	1.710	1.610	1.610	1.279	117,964,094
2025-08-01	1.850	1.900	1.760	1.770	1.406	61,009,320

← NewerPage 5 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.