China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.010 (-0.88%)
Sep 18, 2026, 4:08 PM HKT
HKG:0308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 6,180,000 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 1,506,000 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | -0.43% | 1,901,707 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.15 | -2.11% | 5,060,000 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.17 | 0.85% | 4,610,000 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.16 | -0.84% | 3,058,000 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.17 | -1.25% | 3,379,000 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.19 | -1.64% | 5,076,000 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.21 | -0.81% | 4,248,000 |
| Sep 7, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.22 | - | 7,664,000 |
| Sep 4, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.22 | 4.24% | 22,914,000 |
| Sep 3, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.17 | 2.16% | 28,622,000 |
| Sep 2, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.15 | 0.87% | 6,714,000 |
| Sep 1, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.14 | -0.87% | 15,470,000 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.15 | 0.87% | 5,340,000 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | -0.43% | 2,246,000 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -0.86% | 1,974,000 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.15 | 1.31% | 3,667,080 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.14 | - | 1,226,000 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.14 | -2.14% | 3,948,000 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | 1.74% | 5,836,000 |
| Aug 20, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.14 | 1.32% | 5,060,000 |
| Aug 19, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.13 | - | 9,198,000 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | -1.30% | 6,250,000 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.14 | 0.44% | 5,018,000 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.14 | -5.37% | 15,918,000 |
| Aug 13, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.20 | 0.83% | 7,782,000 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.19 | 0.42% | 2,962,000 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | -0.42% | 6,270,000 |
| Aug 10, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.19 | 2.13% | 17,936,000 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.16 | - | 6,514,000 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.16 | -1.26% | 8,674,000 |
| Aug 5, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | 0.42% | 7,552,000 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.42% | 6,158,000 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | -0.83% | 5,248,000 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.19 | 0.84% | 4,646,000 |
| Jul 30, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | 0.85% | 9,928,000 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.17 | 1.72% | 6,556,000 |
| Jul 28, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.15 | - | 7,928,000 |
| Jul 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.15 | 1.75% | 5,379,000 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | -0.87% | 6,326,000 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.14 | 0.88% | 7,404,237 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | - | 6,372,000 |
| Jul 21, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.13 | 0.89% | 2,988,000 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.12 | 0.89% | 8,008,000 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.11 | -0.88% | 11,484,000 |
| Jul 16, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.12 | 2.73% | 15,118,464 |
| Jul 15, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.09 | 3.77% | 16,026,000 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.05 | 0.95% | 11,120,000 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.04 | -0.94% | 6,278,000 |