China Travel International Investment Hong Kong Limited (FRA:CTI)
Germany · Delayed Price · Currency is EUR 0.1220
-0.0030 (-2.40%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.89% | - |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.81% | - |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -2.34% | - |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | - |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | - |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.88% | - |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.79% | - |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 7.69% | - |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.46% | - |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | - |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.86% | - |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.87% | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.86% | - |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.87% | - |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.86% | - |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.14% | - |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | - |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | - |