China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong · Delayed Price · Currency is HKD 1.125
+0.030 (2.74%)
Nov 2, 2026, 4:08 PM HKT
HKG:0308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.74% | 7,124,000 |
| Oct 30, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 7,114,000 |
| Oct 29, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.46% | 2,020,000 |
| Oct 28, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -0.46% | 6,214,000 |
| Oct 27, 2026 | 1.17 | 1.19 | 1.08 | 1.09 | 1.09 | -4.80% | 20,112,000 |
| Oct 26, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 4,010,369 |
| Oct 23, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 2,246,188 |
| Oct 22, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.31% | 3,878,000 |
| Oct 21, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,620,000 |
| Oct 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 2,106,000 |
| Oct 16, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | - | 2,856,000 |
| Oct 15, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 2,660,000 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 2,046,000 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 1,796,000 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 2,250,000 |
| Oct 9, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 2,972,000 |
| Oct 8, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 3,680,000 |
| Oct 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 1,762,000 |
| Oct 6, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.44% | 1,192,000 |
| Oct 5, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 1,116,000 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.95% | 2,098,000 |
| Sep 30, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 3.49% | 10,054,000 |
| Sep 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 3,652,000 |
| Sep 28, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 4,730,000 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 2,734,000 |
| Sep 24, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 4,618,000 |
| Sep 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 2,916,000 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 2,448,000 |
| Sep 21, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.33% | 3,216,000 |
| 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 |