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
2025-02-06	1.020	1.030	1.000	1.000	0.794	2,292,000
2025-02-05	1.040	1.040	1.010	1.020	0.810	2,140,000
2025-02-04	1.000	1.050	1.000	1.050	0.834	4,662,400
2025-02-03	1.010	1.010	0.980	1.000	0.794	3,342,000
2025-01-28	1.000	1.010	0.990	1.010	0.802	462,000
2025-01-27	1.010	1.010	1.000	1.010	0.802	710,000
2025-01-24	1.010	1.010	0.990	1.010	0.802	1,250,000
2025-01-23	1.010	1.020	0.990	1.010	0.802	1,578,000
2025-01-22	1.000	1.010	0.990	1.010	0.802	1,754,000
2025-01-21	1.000	1.000	0.990	1.000	0.794	2,032,000
2025-01-20	0.980	1.000	0.980	1.000	0.794	1,448,739
2025-01-17	0.980	0.990	0.970	0.980	0.779	1,098,000
2025-01-16	0.980	0.990	0.970	0.990	0.786	618,000
2025-01-15	0.980	0.980	0.970	0.980	0.779	660,957
2025-01-14	0.950	1.000	0.940	0.960	0.763	1,542,000
2025-01-13	0.940	0.950	0.930	0.940	0.747	1,414,000
2025-01-10	0.960	0.970	0.940	0.940	0.747	2,294,000
2025-01-09	0.960	0.970	0.960	0.970	0.771	438,000
2025-01-08	0.960	0.970	0.950	0.960	0.763	712,000
2025-01-07	0.960	0.980	0.960	0.970	0.771	2,191,440
2025-01-06	0.970	0.980	0.960	0.960	0.763	1,432,000
2025-01-03	0.980	0.980	0.970	0.970	0.771	1,616,000
2025-01-02	0.990	0.990	0.970	0.980	0.779	3,336,000
2024-12-31	1.000	1.000	0.980	1.000	0.794	502,000
2024-12-30	1.000	1.010	0.990	1.000	0.794	1,838,000
2024-12-27	1.010	1.010	1.000	1.010	0.802	864,000
2024-12-24	0.990	1.010	0.980	1.010	0.802	820,000
2024-12-23	0.970	0.990	0.970	0.990	0.786	1,278,000
2024-12-20	0.980	0.990	0.970	0.970	0.771	1,160,000
2024-12-19	0.990	1.000	0.970	0.970	0.771	1,968,000
2024-12-18	1.010	1.010	1.000	1.000	0.794	798,000
2024-12-17	1.000	1.010	1.000	1.010	0.802	825,153
2024-12-16	1.010	1.020	1.000	1.000	0.794	1,085,144
2024-12-13	1.020	1.020	1.010	1.010	0.802	1,278,000
2024-12-12	1.040	1.050	1.030	1.040	0.826	2,256,000
2024-12-11	1.020	1.050	1.020	1.040	0.826	4,066,000
2024-12-10	1.050	1.050	1.020	1.020	0.810	2,795,200
2024-12-09	1.030	1.050	1.020	1.040	0.826	2,726,000
2024-12-06	0.990	1.040	0.990	1.030	0.818	4,672,000
2024-12-05	0.980	1.000	0.980	0.990	0.786	4,324,000
2024-12-04	0.980	0.990	0.970	0.980	0.779	754,000
2024-12-03	0.970	0.990	0.960	0.980	0.779	1,762,000
2024-12-02	0.970	0.980	0.970	0.980	0.779	1,382,000
2024-11-29	0.950	0.970	0.950	0.970	0.771	1,646,000
2024-11-28	0.970	0.970	0.950	0.950	0.755	682,000
2024-11-27	0.950	0.970	0.950	0.970	0.771	2,180,400
2024-11-26	0.960	0.970	0.950	0.960	0.763	1,788,000
2024-11-25	0.950	0.970	0.950	0.960	0.763	2,054,000
2024-11-22	0.960	0.970	0.950	0.950	0.755	3,982,843
2024-11-21	0.960	0.970	0.960	0.960	0.763	544,000
2024-11-20	0.960	0.980	0.960	0.960	0.763	712,000
2024-11-19	0.970	0.980	0.960	0.960	0.763	988,000
2024-11-18	0.980	0.980	0.960	0.970	0.771	592,000
2024-11-15	0.970	0.980	0.960	0.970	0.771	2,084,000
2024-11-14	0.990	0.990	0.950	0.960	0.763	5,011,861
2024-11-13	0.990	1.000	0.970	0.990	0.786	4,860,000
2024-11-12	1.020	1.030	0.990	0.990	0.786	5,386,203
2024-11-11	1.030	1.040	1.010	1.030	0.818	3,276,000
2024-11-08	1.070	1.080	1.040	1.050	0.834	1,393,254
2024-11-07	1.020	1.080	1.020	1.070	0.850	5,470,000

← NewerPage 8 of 21 · 1,232 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.