China Travel International Investment Hong Kong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.150 | 1.155 | 1.140 | 1.145 | 1.145 | 2,106,000 |
| 2026-10-16 | 1.160 | 1.165 | 1.140 | 1.140 | 1.140 | 2,856,000 |
| 2026-10-15 | 1.150 | 1.155 | 1.140 | 1.140 | 1.140 | 2,660,000 |
| 2026-10-14 | 1.150 | 1.160 | 1.145 | 1.150 | 1.150 | 2,046,000 |
| 2026-10-13 | 1.145 | 1.150 | 1.140 | 1.145 | 1.145 | 1,796,000 |
| 2026-10-12 | 1.165 | 1.165 | 1.150 | 1.150 | 1.150 | 2,250,000 |
| 2026-10-09 | 1.160 | 1.165 | 1.135 | 1.155 | 1.155 | 2,972,000 |
| 2026-10-08 | 1.165 | 1.185 | 1.155 | 1.155 | 1.155 | 3,680,000 |
| 2026-10-07 | 1.160 | 1.165 | 1.150 | 1.160 | 1.160 | 1,762,000 |
| 2026-10-06 | 1.150 | 1.165 | 1.150 | 1.150 | 1.150 | 1,192,000 |
| 2026-10-05 | 1.140 | 1.160 | 1.140 | 1.145 | 1.145 | 1,116,000 |
| 2026-10-02 | 1.170 | 1.170 | 1.145 | 1.150 | 1.150 | 2,098,000 |
| 2026-09-30 | 1.135 | 1.190 | 1.135 | 1.185 | 1.185 | 10,054,000 |
| 2026-09-29 | 1.135 | 1.150 | 1.135 | 1.145 | 1.145 | 3,652,000 |
| 2026-09-28 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 4,730,000 |
| 2026-09-25 | 1.145 | 1.145 | 1.120 | 1.130 | 1.130 | 2,734,000 |
| 2026-09-24 | 1.145 | 1.155 | 1.140 | 1.145 | 1.145 | 4,618,000 |
| 2026-09-23 | 1.150 | 1.160 | 1.135 | 1.150 | 1.150 | 2,916,000 |
| 2026-09-22 | 1.150 | 1.150 | 1.135 | 1.140 | 1.140 | 2,448,000 |
| 2026-09-21 | 1.135 | 1.155 | 1.135 | 1.145 | 1.145 | 3,216,000 |
| 2026-09-18 | 1.140 | 1.155 | 1.130 | 1.130 | 1.130 | 6,180,000 |
| 2026-09-17 | 1.155 | 1.155 | 1.135 | 1.140 | 1.140 | 1,506,000 |
| 2026-09-16 | 1.155 | 1.160 | 1.150 | 1.155 | 1.145 | 1,901,707 |
| 2026-09-15 | 1.180 | 1.180 | 1.155 | 1.160 | 1.150 | 5,060,000 |
| 2026-09-14 | 1.175 | 1.185 | 1.170 | 1.185 | 1.175 | 4,610,000 |
| 2026-09-11 | 1.190 | 1.190 | 1.170 | 1.175 | 1.165 | 3,058,000 |
| 2026-09-10 | 1.205 | 1.205 | 1.180 | 1.185 | 1.175 | 3,379,000 |
| 2026-09-09 | 1.215 | 1.215 | 1.195 | 1.200 | 1.190 | 5,076,000 |
| 2026-09-08 | 1.230 | 1.240 | 1.215 | 1.220 | 1.209 | 4,248,000 |
| 2026-09-07 | 1.230 | 1.245 | 1.205 | 1.230 | 1.219 | 7,664,000 |
| 2026-09-04 | 1.180 | 1.240 | 1.180 | 1.230 | 1.219 | 22,914,000 |
| 2026-09-03 | 1.165 | 1.220 | 1.165 | 1.180 | 1.170 | 28,622,000 |
| 2026-09-02 | 1.145 | 1.170 | 1.130 | 1.155 | 1.145 | 6,714,000 |
| 2026-09-01 | 1.160 | 1.185 | 1.135 | 1.145 | 1.135 | 15,470,000 |
| 2026-08-31 | 1.145 | 1.160 | 1.135 | 1.155 | 1.145 | 5,340,000 |
| 2026-08-28 | 1.145 | 1.150 | 1.140 | 1.145 | 1.135 | 2,246,000 |
| 2026-08-27 | 1.160 | 1.160 | 1.145 | 1.150 | 1.140 | 1,974,000 |
| 2026-08-26 | 1.155 | 1.175 | 1.155 | 1.160 | 1.150 | 3,667,080 |
| 2026-08-25 | 1.150 | 1.155 | 1.140 | 1.145 | 1.135 | 1,226,000 |
| 2026-08-24 | 1.160 | 1.160 | 1.140 | 1.145 | 1.135 | 3,948,000 |
| 2026-08-21 | 1.150 | 1.170 | 1.150 | 1.170 | 1.160 | 5,836,000 |
| 2026-08-20 | 1.140 | 1.155 | 1.135 | 1.150 | 1.140 | 5,060,000 |
| 2026-08-19 | 1.140 | 1.140 | 1.120 | 1.135 | 1.125 | 9,198,000 |
| 2026-08-18 | 1.145 | 1.145 | 1.125 | 1.135 | 1.125 | 6,250,000 |
| 2026-08-17 | 1.145 | 1.165 | 1.145 | 1.150 | 1.140 | 5,018,000 |
| 2026-08-14 | 1.190 | 1.190 | 1.145 | 1.145 | 1.135 | 15,918,000 |
| 2026-08-13 | 1.195 | 1.215 | 1.190 | 1.210 | 1.200 | 7,782,000 |
| 2026-08-12 | 1.185 | 1.200 | 1.180 | 1.200 | 1.190 | 2,962,000 |
| 2026-08-11 | 1.195 | 1.200 | 1.185 | 1.195 | 1.185 | 6,270,000 |
| 2026-08-10 | 1.180 | 1.220 | 1.180 | 1.200 | 1.190 | 17,936,000 |
| 2026-08-07 | 1.170 | 1.175 | 1.160 | 1.175 | 1.165 | 6,514,000 |
| 2026-08-06 | 1.190 | 1.190 | 1.155 | 1.175 | 1.165 | 8,674,000 |
| 2026-08-05 | 1.180 | 1.195 | 1.175 | 1.190 | 1.180 | 7,552,000 |
| 2026-08-04 | 1.190 | 1.195 | 1.175 | 1.185 | 1.175 | 6,158,000 |
| 2026-08-03 | 1.190 | 1.200 | 1.175 | 1.190 | 1.180 | 5,248,000 |
| 2026-07-31 | 1.190 | 1.200 | 1.170 | 1.200 | 1.190 | 4,646,000 |
| 2026-07-30 | 1.180 | 1.200 | 1.180 | 1.190 | 1.180 | 9,928,000 |
| 2026-07-29 | 1.160 | 1.180 | 1.160 | 1.180 | 1.170 | 6,556,000 |
| 2026-07-28 | 1.160 | 1.190 | 1.150 | 1.160 | 1.150 | 7,928,000 |
| 2026-07-27 | 1.140 | 1.160 | 1.140 | 1.160 | 1.150 | 5,379,000 |
Page 1 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.