China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.020 (-1.67%)
Jun 3, 2026, 4:08 PM HKT
HKG:0308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | - | -2.50% | 13,084,000 |
| 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 |
| May 4, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.13 | 1.79% | 1,314,369 |
| Apr 30, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.11 | -0.88% | 3,880,000 |
| Apr 29, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.12 | 0.89% | 6,614,000 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.11 | - | 5,600,000 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.11 | - | 11,734,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.11 | - | 8,854,000 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.11 | -1.75% | 7,432,000 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.13 | -0.87% | 7,258,000 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.14 | -0.86% | 7,804,040 |
| Apr 20, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.15 | -0.85% | 3,538,000 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.16 | -0.85% | 3,420,000 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.17 | 0.85% | 7,730,000 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.16 | 1.74% | 11,570,000 |
| Apr 14, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.14 | - | 10,876,000 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.14 | -3.36% | 8,243,200 |
| Apr 10, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.18 | 3.48% | 24,448,000 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.14 | -2.54% | 4,724,000 |
| Apr 8, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.17 | 1.72% | 8,778,000 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.15 | -0.85% | 4,346,000 |
| Apr 1, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.16 | 4.46% | 6,364,000 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.11 | -1.75% | 5,664,000 |
| Mar 30, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.13 | -0.87% | 8,252,000 |
| Mar 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.14 | 1.77% | 1,996,000 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.12 | -2.59% | 4,106,000 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.15 | 1.75% | 5,222,000 |
| Mar 24, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.13 | 0.89% | 8,344,000 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.12 | -2.59% | 8,978,000 |
| Mar 20, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.15 | 0.87% | 11,940,000 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.14 | -3.36% | 8,330,000 |