China Travel International Investment Hong Kong Limited (0308.HK) HKSE
1.16
-0.01(-0.85%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.16
-0.01(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 4.34M |
| April 01, 2026 | 1.14 | 1.17 | 1.17 | 1.17 | 1.12 | 6.39M |
| March 31, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.11 | 5.67M |
| March 30, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.11 | 8.25M |
| March 27, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.13 | 1.95M |
| March 26, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.13 | 4.12M |
| March 25, 2026 | 1.15 | 1.16 | 1.16 | 1.18 | 1.14 | 5.23M |
| March 24, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.11 | 8.34M |
| March 23, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.12 | 8.98M |
| March 20, 2026 | 1.15 | 1.16 | 1.16 | 1.17 | 1.13 | 10.95M |
| March 19, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 8.33M |
| March 18, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.17 | 8.78M |
| March 17, 2026 | 1.17 | 1.2 | 1.2 | 1.21 | 1.17 | 17.92M |
| March 16, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 10.03M |
| March 13, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.15 | 8.16M |
| March 12, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.16 | 18.5M |
| March 11, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.2 | 6.15M |
| March 10, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.21 | 3.25M |
| March 09, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.18 | 14.42M |
| March 06, 2026 | 1.21 | 1.23 | 1.23 | 1.25 | 1.21 | 10.15M |
| March 05, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.21 | 10.33M |
| March 04, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.2 | 7.25M |
| March 03, 2026 | 1.27 | 1.24 | 1.24 | 1.3 | 1.23 | 26.45M |
| March 02, 2026 | 1.32 | 1.26 | 1.26 | 1.32 | 1.26 | 18.97M |
| February 27, 2026 | 1.35 | 1.33 | 1.33 | 1.35 | 1.32 | 11.08M |
| February 26, 2026 | 1.37 | 1.35 | 1.35 | 1.37 | 1.34 | 5.64M |
| February 25, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.36 | 5.26M |
| February 24, 2026 | 1.38 | 1.36 | 1.36 | 1.39 | 1.34 | 14.92M |
| February 23, 2026 | 1.41 | 1.4 | 1.4 | 1.41 | 1.39 | 3.04M |
| February 20, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.38 | 1.8M |
| February 16, 2026 | 1.39 | 1.4 | 0 | 1.4 | 1.38 | 770,000 |
| February 13, 2026 | 1.39 | 1.4 | 0 | 1.4 | 1.37 | 6.7M |
| February 12, 2026 | 1.42 | 1.39 | 0 | 1.43 | 1.38 | 10.28M |
| February 11, 2026 | 1.38 | 1.41 | 0 | 1.46 | 1.36 | 36.08M |
| February 10, 2026 | 1.37 | 1.38 | 0 | 1.38 | 1.36 | 8.28M |
| February 09, 2026 | 1.37 | 1.37 | 0 | 1.39 | 1.35 | 18.23M |
| February 06, 2026 | 1.37 | 1.36 | 0 | 1.38 | 1.36 | 6.12M |
| February 05, 2026 | 1.35 | 1.39 | 0 | 1.41 | 1.33 | 24.65M |
| February 04, 2026 | 1.33 | 1.36 | 0 | 1.36 | 1.3 | 18.72M |
| February 03, 2026 | 1.32 | 1.33 | 0 | 1.34 | 1.31 | 7.59M |
| February 02, 2026 | 1.37 | 1.32 | 0 | 1.37 | 1.31 | 14.2M |
| January 30, 2026 | 1.36 | 1.37 | 0 | 1.39 | 1.35 | 12.7M |
| January 29, 2026 | 1.34 | 1.36 | 0 | 1.37 | 1.33 | 12.28M |
| January 28, 2026 | 1.34 | 1.35 | 0 | 1.35 | 1.33 | 9.08M |
| January 27, 2026 | 1.35 | 1.34 | 0 | 1.36 | 1.33 | 7.89M |
| January 26, 2026 | 1.36 | 1.34 | 0 | 1.37 | 1.34 | 8.6M |
| January 23, 2026 | 1.37 | 1.35 | 0 | 1.38 | 1.35 | 21.25M |
| January 22, 2026 | 1.38 | 1.37 | 0 | 1.38 | 1.36 | 4.24M |
| January 21, 2026 | 1.37 | 1.38 | 0 | 1.38 | 1.35 | 7.29M |
| January 20, 2026 | 1.37 | 1.37 | 0 | 1.4 | 1.36 | 9.14M |
| January 19, 2026 | 1.36 | 1.39 | 0 | 1.4 | 1.33 | 15.34M |
| January 16, 2026 | 1.4 | 1.36 | 0 | 1.4 | 1.36 | 17.92M |
| January 15, 2026 | 1.38 | 1.39 | 0 | 1.46 | 1.37 | 72.71M |
| January 14, 2026 | 1.35 | 1.37 | 0 | 1.4 | 1.34 | 25.62M |
| January 13, 2026 | 1.36 | 1.35 | 0 | 1.38 | 1.34 | 15.54M |
| January 12, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.34 | 22.86M |
| January 09, 2026 | 1.37 | 1.36 | 0 | 1.38 | 1.34 | 8.83M |
| January 08, 2026 | 1.37 | 1.37 | 0 | 1.37 | 1.34 | 11.15M |
| January 07, 2026 | 1.38 | 1.38 | 0 | 1.4 | 1.37 | 8.11M |
| January 06, 2026 | 1.37 | 1.38 | 0 | 1.41 | 1.37 | 16.63M |