China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong · Delayed Price · Currency is HKD 1.770
-0.080 (-4.32%)
Aug 1, 2025, 4:08 PM HKT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.85 | 1.90 | 1.76 | 1.77 | 1.77 | -4.32% | 60,753,320 |
| Jul 31, 2025 | 1.78 | 1.90 | 1.74 | 1.85 | 1.85 | 3.93% | 161,799,200 |
| Jul 30, 2025 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 54,484,000 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.67% | 67,300,000 |
| Jul 28, 2025 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -1.58% | 62,536,040 |
| Jul 25, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 56,105,000 |
| Jul 24, 2025 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | - | 73,155,514 |
| Jul 23, 2025 | 1.84 | 2.04 | 1.82 | 1.93 | 1.93 | 4.32% | 268,474,000 |
| Jul 22, 2025 | 1.85 | 1.89 | 1.78 | 1.85 | 1.85 | 0.54% | 138,710,005 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.83 | 1.84 | 1.84 | -8.46% | 207,276,568 |
| Jul 18, 2025 | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | -0.99% | 141,714,005 |
| Jul 17, 2025 | 2.14 | 2.17 | 2.01 | 2.03 | 2.03 | -3.79% | 172,038,853 |
| Jul 16, 2025 | 2.18 | 2.20 | 2.06 | 2.11 | 2.11 | -2.76% | 224,574,000 |
| Jul 15, 2025 | 2.09 | 2.45 | 2.05 | 2.17 | 2.17 | -0.46% | 662,283,860 |
| Jul 14, 2025 | 2.02 | 2.18 | 1.94 | 2.18 | 2.18 | 10.66% | 367,579,000 |
| Jul 11, 2025 | 1.96 | 2.22 | 1.94 | 1.97 | 1.97 | 3.14% | 647,505,700 |
| Jul 10, 2025 | 2.01 | 2.08 | 1.85 | 1.91 | 1.91 | -4.02% | 459,645,200 |
| Jul 9, 2025 | 1.70 | 2.07 | 1.70 | 1.99 | 1.99 | 19.88% | 1,366,669,886 |
| Jul 8, 2025 | 1.52 | 1.71 | 1.48 | 1.66 | 1.66 | 9.93% | 480,802,300 |
| Jul 7, 2025 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 138,420,179 |
| Jul 4, 2025 | 1.42 | 1.59 | 1.40 | 1.46 | 1.46 | 1.39% | 385,984,000 |
| Jul 3, 2025 | 1.49 | 1.53 | 1.43 | 1.44 | 1.44 | -3.36% | 141,962,000 |
| Jul 2, 2025 | 1.50 | 1.84 | 1.44 | 1.49 | 1.49 | - | 975,593,800 |
| Jun 30, 2025 | 1.48 | 1.52 | 1.39 | 1.49 | 1.49 | 0.68% | 329,168,000 |
| Jun 27, 2025 | 2.28 | 2.62 | 1.45 | 1.48 | 1.48 | -25.63% | 1,112,134,725 |
| Jun 26, 2025 | 1.07 | 2.99 | 1.07 | 1.99 | 1.99 | 85.98% | 3,483,420,827 |
| Jun 25, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 11,756,000 |
| Jun 24, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 4,972,054 |
| Jun 23, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 9,350,000 |
| Jun 20, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 26,790,000 |
| Jun 19, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 7,732,000 |
| Jun 18, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 3,376,000 |
| Jun 17, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 5,510,000 |
| Jun 16, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 2,678,000 |
| Jun 13, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 9,687,600 |
| Jun 12, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 5,112,000 |
| Jun 11, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 2,766,000 |
| Jun 10, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 6,602,000 |
| Jun 9, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 3,222,000 |
| Jun 6, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | - | 3,944,000 |
| Jun 5, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 5,472,000 |
| Jun 4, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 5,392,000 |
| Jun 3, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 6,367,071 |
| Jun 2, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 2,174,000 |
| May 30, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 5,821,086 |
| May 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 4,546,000 |
| May 28, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,804,000 |
| May 27, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,302,000 |
| May 26, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 3,928,800 |
| May 23, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 6,178,236 |