China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.030 (2.73%)
Jul 16, 2026, 4:08 PM HKT
HKG:0308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 15,118,464 |
| Jul 15, 2026 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 3.77% | 16,026,000 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 11,120,000 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 6,278,000 |
| Jul 10, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 20,603,000 |
| Jul 9, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 8,853,000 |
| Jul 8, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | 0.95% | 26,240,000 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 6,338,000 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 4,466,000 |
| Jul 3, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 6,646,000 |
| Jul 2, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | - | 7,544,000 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 4,046,000 |
| Jun 29, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 8,904,000 |
| Jun 26, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 13,160,000 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 20,638,000 |
| Jun 24, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 9,104,047 |
| Jun 23, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 9,958,000 |
| Jun 22, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 8,052,400 |
| Jun 18, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 17,036,000 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 10,911,600 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 9,978,000 |
| Jun 15, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 6,608,000 |
| Jun 12, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 9,778,000 |
| Jun 11, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 15,462,000 |
| Jun 10, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 16,567,000 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 7,236,000 |
| Jun 8, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 18,756,000 |
| Jun 5, 2026 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 48,786,000 |
| Jun 4, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 11,316,000 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 14,086,000 |
| Jun 2, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 10,138,000 |
| Jun 1, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.20 | 2.54% | 20,537,000 |
| May 29, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.17 | -1.67% | 31,274,000 |
| May 28, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.19 | -1.64% | 27,048,000 |
| May 27, 2026 | 1.24 | 1.30 | 1.21 | 1.22 | 1.21 | -1.61% | 66,368,000 |
| May 26, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.23 | - | 31,056,000 |
| May 22, 2026 | 1.30 | 1.33 | 1.23 | 1.24 | 1.23 | -3.12% | 83,764,000 |
| May 21, 2026 | 1.39 | 1.60 | 1.26 | 1.28 | 1.27 | 5.79% | 393,907,100 |
| May 20, 2026 | 1.20 | 1.32 | 1.19 | 1.21 | 1.20 | 0.83% | 198,666,000 |
| May 19, 2026 | 1.23 | 1.35 | 1.19 | 1.20 | 1.19 | -2.44% | 149,456,000 |
| May 18, 2026 | 1.19 | 1.65 | 1.13 | 1.23 | 1.22 | 5.13% | 550,215,700 |
| May 15, 2026 | 1.09 | 1.24 | 1.07 | 1.17 | 1.16 | 7.34% | 112,770,000 |
| May 14, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.08 | - | 9,100,000 |
| May 13, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.08 | -1.80% | 15,692,000 |
| May 12, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.10 | -2.63% | 5,468,000 |
| May 11, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.13 | - | 5,120,000 |
| May 8, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.13 | - | 5,478,000 |
| May 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | 0.89% | 4,114,000 |
| May 6, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.12 | 0.89% | 6,014,757 |
| May 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -1.75% | 1,330,000 |