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
2024-11-06	1.030	1.040	1.010	1.030	0.818	4,630,000
2024-11-05	1.020	1.040	1.010	1.030	0.818	5,654,000
2024-11-04	1.020	1.030	1.010	1.020	0.810	1,208,473
2024-11-01	1.020	1.050	1.020	1.020	0.810	8,518,000
2024-10-31	1.030	1.040	1.020	1.020	0.810	2,103,621
2024-10-30	1.030	1.040	1.010	1.020	0.810	3,250,000
2024-10-29	1.050	1.060	1.030	1.040	0.826	2,580,000
2024-10-28	1.040	1.070	1.030	1.050	0.834	3,056,000
2024-10-25	1.020	1.040	1.000	1.030	0.818	2,020,000
2024-10-24	1.030	1.040	1.010	1.010	0.802	4,548,000
2024-10-23	1.030	1.050	1.030	1.040	0.826	4,898,000
2024-10-22	1.050	1.060	1.030	1.040	0.826	3,838,000
2024-10-21	1.050	1.060	1.020	1.050	0.834	5,836,000
2024-10-18	1.000	1.050	1.000	1.050	0.834	5,449,082
2024-10-17	1.020	1.040	1.000	1.000	0.794	3,672,000
2024-10-16	1.040	1.050	1.000	1.020	0.810	8,808,000
2024-10-15	1.090	1.090	1.020	1.040	0.826	5,798,000
2024-10-14	1.100	1.100	1.070	1.090	0.866	2,560,000
2024-10-10	1.100	1.140	1.100	1.110	0.882	5,774,006
2024-10-09	1.130	1.150	1.070	1.090	0.866	11,787,990
2024-10-08	1.240	1.250	1.110	1.120	0.890	24,114,160
2024-10-07	1.180	1.250	1.180	1.240	0.985	20,808,000
2024-10-04	1.120	1.170	1.110	1.170	0.929	9,030,000
2024-10-03	1.180	1.210	1.100	1.120	0.890	13,270,000
2024-10-02	1.150	1.230	1.150	1.180	0.937	17,928,359
2024-09-30	1.120	1.170	1.100	1.170	0.929	13,070,400
2024-09-27	1.040	1.090	1.040	1.080	0.858	10,716,000
2024-09-26	1.000	1.030	0.980	1.030	0.818	7,516,000
2024-09-25	0.990	1.010	0.980	0.990	0.786	4,106,000
2024-09-24	0.970	0.980	0.960	0.980	0.779	7,818,000
2024-09-23	0.940	0.960	0.930	0.960	0.763	18,137,811
2024-09-20	0.970	0.970	0.940	0.940	0.747	30,061,641
2024-09-19	0.960	0.980	0.950	0.970	0.771	3,858,000
2024-09-17	0.960	0.970	0.950	0.970	0.771	3,310,000
2024-09-16	0.960	0.980	0.950	0.980	0.779	1,760,800
2024-09-13	0.960	0.980	0.960	0.980	0.767	2,184,000
2024-09-12	0.960	0.970	0.950	0.970	0.759	2,774,236
2024-09-11	0.970	0.970	0.940	0.950	0.743	5,782,000
2024-09-10	0.990	0.990	0.960	0.990	0.774	3,260,000
2024-09-09	0.980	0.990	0.960	0.990	0.774	1,752,000
2024-09-05	0.990	1.000	0.970	0.980	0.767	2,290,000
2024-09-04	1.000	1.000	0.980	0.990	0.774	3,188,000
2024-09-03	1.020	1.020	1.010	1.010	0.790	1,050,000
2024-09-02	1.000	1.020	1.000	1.020	0.798	2,254,000
2024-08-30	0.980	1.020	0.970	1.000	0.782	12,534,000
2024-08-29	0.980	0.990	0.950	0.970	0.759	4,774,000
2024-08-28	1.000	1.000	0.980	0.990	0.774	3,700,000
2024-08-27	1.000	1.010	0.990	1.000	0.782	5,654,000
2024-08-26	0.990	1.010	0.990	0.990	0.774	1,614,000
2024-08-23	0.990	1.000	0.990	0.990	0.774	1,552,000
2024-08-22	0.980	1.000	0.980	1.000	0.782	3,476,000
2024-08-21	1.010	1.010	0.980	1.000	0.782	3,406,000
2024-08-20	1.030	1.030	1.010	1.010	0.790	2,468,000
2024-08-19	1.050	1.050	1.020	1.030	0.806	2,720,000
2024-08-16	1.040	1.050	1.040	1.050	0.821	2,224,000
2024-08-15	1.040	1.050	1.030	1.050	0.821	1,522,000
2024-08-14	1.050	1.050	1.040	1.050	0.821	1,808,000
2024-08-13	1.060	1.060	1.050	1.050	0.821	633,000
2024-08-12	1.050	1.070	1.050	1.070	0.837	856,000
2024-08-09	1.070	1.070	1.060	1.070	0.837	1,584,000

← NewerPage 9 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.