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
2025-07-31	1.780	1.900	1.740	1.850	1.470	161,793,203
2025-07-30	1.820	1.830	1.760	1.780	1.414	54,408,000
2025-07-29	1.860	1.860	1.780	1.820	1.446	67,296,000
2025-07-28	1.920	1.940	1.850	1.870	1.486	62,536,039
2025-07-25	1.930	1.930	1.880	1.900	1.509	56,105,000
2025-07-24	1.920	1.970	1.910	1.930	1.533	73,147,516
2025-07-23	1.840	2.040	1.820	1.930	1.533	268,473,969
2025-07-22	1.850	1.890	1.780	1.850	1.470	138,682,000
2025-07-21	2.000	2.000	1.830	1.840	1.462	207,276,500
2025-07-18	2.060	2.060	1.980	2.010	1.597	141,714,000
2025-07-17	2.140	2.170	2.010	2.030	1.613	172,012,797
2025-07-16	2.180	2.200	2.060	2.110	1.676	224,574,000
2025-07-15	2.090	2.450	2.050	2.170	1.724	662,259,750
2025-07-14	2.020	2.180	1.940	2.180	1.732	367,579,000
2025-07-11	1.960	2.220	1.940	1.970	1.565	647,499,625
2025-07-10	2.010	2.080	1.850	1.910	1.517	459,643,188
2025-07-09	1.700	2.070	1.700	1.990	1.581	1,366,569,000
2025-07-08	1.520	1.710	1.480	1.660	1.319	480,802,312
2025-07-07	1.470	1.540	1.460	1.510	1.200	138,420,094
2025-07-04	1.420	1.590	1.400	1.460	1.160	385,662,031
2025-07-03	1.490	1.530	1.430	1.440	1.144	141,932,000
2025-07-02	1.500	1.840	1.440	1.490	1.184	975,593,750
2025-06-30	1.480	1.520	1.390	1.490	1.184	329,144,000
2025-06-27	2.280	2.620	1.450	1.480	1.176	1,112,134,000
2025-06-26	1.070	2.990	1.070	1.990	1.581	3,483,414,000
2025-06-25	1.030	1.080	1.030	1.070	0.850	11,756,000
2025-06-24	1.020	1.040	1.020	1.040	0.826	4,972,054
2025-06-23	1.010	1.020	0.990	1.020	0.810	9,288,000
2025-06-20	1.020	1.030	1.010	1.010	0.802	26,790,000
2025-06-19	1.050	1.050	1.010	1.010	0.802	7,732,000
2025-06-18	1.050	1.060	1.040	1.040	0.826	3,372,000
2025-06-17	1.050	1.060	1.040	1.050	0.834	5,510,000
2025-06-16	1.050	1.060	1.040	1.060	0.842	2,678,000
2025-06-13	1.070	1.080	1.040	1.060	0.842	9,677,600
2025-06-12	1.080	1.080	1.070	1.070	0.850	5,112,000
2025-06-11	1.080	1.090	1.070	1.080	0.858	2,758,000
2025-06-10	1.060	1.090	1.060	1.080	0.858	6,602,000
2025-06-09	1.070	1.080	1.070	1.070	0.850	3,222,000
2025-06-06	1.080	1.080	1.050	1.070	0.850	3,944,000
2025-06-05	1.060	1.070	1.050	1.070	0.850	5,472,000
2025-06-04	1.040	1.060	1.030	1.060	0.842	5,392,000
2025-06-03	1.020	1.050	1.010	1.040	0.826	6,367,071
2025-06-02	1.020	1.020	1.000	1.020	0.810	2,174,000
2025-05-30	1.040	1.040	1.020	1.030	0.818	5,819,086
2025-05-29	1.030	1.050	1.030	1.040	0.826	4,544,000
2025-05-28	1.020	1.030	1.020	1.030	0.818	1,804,000
2025-05-27	1.020	1.030	1.010	1.020	0.810	2,290,000
2025-05-26	1.030	1.030	1.010	1.020	0.810	3,906,800
2025-05-23	1.010	1.030	1.000	1.020	0.810	6,178,236
2025-05-22	1.020	1.020	1.000	1.000	0.794	3,536,236
2025-05-21	1.020	1.020	1.010	1.010	0.802	3,076,000
2025-05-20	1.010	1.020	1.010	1.010	0.802	3,486,000
2025-05-19	1.030	1.030	1.000	1.000	0.794	6,478,000
2025-05-16	1.020	1.030	1.010	1.030	0.818	2,230,000
2025-05-15	1.020	1.030	1.020	1.030	0.818	1,950,000
2025-05-14	1.030	1.030	1.020	1.030	0.818	2,046,000
2025-05-13	1.050	1.050	1.020	1.030	0.818	5,438,000
2025-05-12	1.020	1.050	1.020	1.040	0.826	5,162,000
2025-05-09	1.010	1.020	1.010	1.020	0.810	1,808,000
2025-05-08	1.020	1.030	1.010	1.010	0.802	1,524,000

← NewerPage 6 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.