China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong · Delayed Price · Currency is HKD 1.090
0.00 (0.00%)
May 14, 2026, 4:09 PM HKT
HKG:0308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 9,100,000 |
| May 13, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 15,692,000 |
| May 12, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 5,468,000 |
| May 11, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 5,120,000 |
| May 8, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 5,478,000 |
| May 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 4,114,000 |
| May 6, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 6,014,757 |
| May 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 1,330,000 |
| May 4, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 1,314,369 |
| Apr 30, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,880,000 |
| Apr 29, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 6,614,000 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 5,600,000 |
| Apr 27, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | - | 11,734,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 8,854,000 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 7,432,000 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 7,258,000 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 7,804,040 |
| Apr 20, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 3,538,000 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 3,420,000 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 7,730,000 |
| Apr 15, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 11,570,000 |
| Apr 14, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 10,876,000 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 8,243,200 |
| Apr 10, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 3.48% | 24,448,000 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 4,724,000 |
| Apr 8, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 8,778,000 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 4,346,000 |
| Apr 1, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 6,364,000 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 5,664,000 |
| Mar 30, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 8,252,000 |
| Mar 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 1,996,000 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 4,106,000 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 5,222,000 |
| Mar 24, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 8,344,000 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 8,978,000 |
| Mar 20, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 11,940,000 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 8,330,000 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 9,016,292 |
| Mar 17, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 18,108,000 |
| Mar 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 10,016,000 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 8,470,000 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 18,474,000 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 6,380,000 |
| Mar 10, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 9,362,400 |
| Mar 9, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 14,412,000 |
| Mar 6, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 10,040,000 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | - | 10,332,000 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 11,528,500 |
| Mar 3, 2026 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 26,948,000 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 18,974,000 |