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
2025-05-07	1.030	1.040	1.020	1.020	0.810	3,198,000
2025-05-06	1.040	1.040	1.010	1.030	0.818	5,600,000
2025-05-02	1.010	1.040	1.010	1.040	0.826	2,238,000
2025-04-30	1.010	1.020	1.000	1.010	0.802	2,959,677
2025-04-29	1.030	1.030	1.000	1.010	0.802	4,606,000
2025-04-28	1.020	1.040	1.020	1.030	0.818	2,560,000
2025-04-25	1.020	1.030	1.010	1.020	0.810	4,676,000
2025-04-24	1.030	1.030	1.010	1.020	0.810	2,520,000
2025-04-23	1.020	1.030	1.010	1.030	0.818	3,152,000
2025-04-22	1.020	1.030	1.000	1.020	0.810	3,494,000
2025-04-17	1.010	1.020	1.000	1.020	0.810	3,614,000
2025-04-16	1.010	1.020	0.990	1.010	0.802	6,222,000
2025-04-15	1.020	1.030	1.000	1.010	0.802	3,090,000
2025-04-14	1.020	1.030	1.010	1.030	0.818	4,422,000
2025-04-11	1.030	1.030	1.000	1.020	0.810	4,680,000
2025-04-10	1.020	1.060	1.000	1.030	0.818	16,194,000
2025-04-09	0.950	1.000	0.910	1.000	0.794	13,990,470
2025-04-08	0.950	0.970	0.930	0.960	0.763	10,320,000
2025-04-07	1.010	1.010	0.920	0.940	0.747	17,998,000
2025-04-03	1.060	1.080	1.050	1.060	0.842	2,554,000
2025-04-02	1.070	1.080	1.060	1.070	0.850	2,088,000
2025-04-01	1.070	1.080	1.060	1.070	0.850	2,464,000
2025-03-31	1.080	1.080	1.050	1.060	0.842	5,926,000
2025-03-28	1.080	1.080	1.060	1.080	0.858	4,788,000
2025-03-27	1.110	1.110	1.070	1.070	0.850	11,444,000
2025-03-26	1.100	1.120	1.100	1.120	0.890	4,519,460
2025-03-25	1.120	1.130	1.090	1.100	0.874	6,836,000
2025-03-24	1.120	1.130	1.100	1.120	0.890	3,130,100
2025-03-21	1.130	1.140	1.110	1.120	0.890	5,540,000
2025-03-20	1.140	1.150	1.120	1.130	0.898	5,084,000
2025-03-19	1.160	1.160	1.120	1.130	0.898	5,966,000
2025-03-18	1.110	1.150	1.110	1.140	0.906	10,423,060
2025-03-17	1.140	1.150	1.100	1.100	0.874	10,080,000
2025-03-14	1.080	1.120	1.080	1.110	0.882	10,430,000
2025-03-13	1.090	1.090	1.060	1.070	0.850	5,694,000
2025-03-12	1.150	1.150	1.080	1.090	0.866	12,090,000
2025-03-11	1.120	1.150	1.090	1.130	0.898	10,533,000
2025-03-10	1.100	1.170	1.100	1.130	0.898	30,448,000
2025-03-07	1.040	1.060	1.030	1.060	0.842	4,090,950
2025-03-06	1.030	1.050	1.030	1.050	0.834	4,376,880
2025-03-05	1.020	1.040	1.020	1.030	0.818	1,766,000
2025-03-04	1.010	1.030	1.000	1.030	0.818	3,317,047
2025-03-03	1.020	1.030	1.010	1.020	0.810	4,593,000
2025-02-28	1.050	1.060	1.000	1.000	0.794	7,063,000
2025-02-27	1.070	1.080	1.050	1.070	0.850	3,328,236
2025-02-26	1.050	1.080	1.050	1.070	0.850	3,600,400
2025-02-25	1.040	1.050	1.030	1.040	0.826	2,534,000
2025-02-24	1.030	1.060	1.020	1.060	0.842	7,350,000
2025-02-21	1.030	1.040	1.010	1.030	0.818	3,270,000
2025-02-20	1.030	1.030	1.010	1.020	0.810	2,191,953
2025-02-19	1.020	1.030	1.010	1.030	0.818	2,296,000
2025-02-18	1.030	1.040	1.020	1.030	0.818	1,538,000
2025-02-17	1.020	1.040	1.010	1.030	0.818	2,590,000
2025-02-14	1.020	1.030	1.010	1.030	0.818	2,464,000
2025-02-13	1.020	1.040	1.010	1.010	0.802	3,462,000
2025-02-12	1.020	1.030	1.010	1.020	0.810	1,824,400
2025-02-11	1.030	1.030	1.010	1.020	0.810	1,820,400
2025-02-10	1.020	1.040	1.000	1.030	0.818	3,348,000
2025-02-07	1.010	1.020	1.000	1.010	0.802	1,824,000
2025-02-06	1.020	1.030	1.000	1.000	0.794	2,292,000

← NewerPage 7 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.