China Travel International Investment Hong Kong Limited (CTVIF)
OTCMKTS · Delayed Price · Currency is USD
0.1133
-0.0647 (-36.35%)
At close: Jun 10, 2026
CTVIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -36.33% | 10,000 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.14% | 11,002 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.19% | 667 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 91.05% | 200 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -61.73% | 100 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.57% | 100 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 11.67% | 4,000 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.87% | 6,000 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.66% | 2,000 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.33% | 1,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.71% | 6,000 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 73.40% | 5,000 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 63.83% | 2,000 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.07% | 4,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.22% | 10,236 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.32% | 4,000 |
| Feb 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.01% | 2,000 |
| Jan 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.54% | 4,000 |
| Jul 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.57% | 8,256 |
| Jun 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.36% | 1,666 |
| May 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.68% | 1,000 |
| Apr 24, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -14.41% | 10,000 |
| Feb 6, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.48% | 200 |
| Dec 28, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.68% | 2,000 |
| Dec 27, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.04% | 5,000 |
| Dec 20, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.41% | 300 |
| Oct 23, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.80% | 10,000 |
| Sep 21, 2023 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.58% | 4,000 |
| Jul 18, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.82% | 200 |
| Jul 10, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.93% | 1,666 |
| Jun 14, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.43% | 2,000 |
| Apr 27, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.17% | 101 |
| Apr 11, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.17% | 1,802 |
| Mar 15, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 1,000 |
| Mar 9, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.81% | 1,500 |
| Mar 6, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.04% | 1,500 |
| Feb 15, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.40% | 10,000 |
| Feb 10, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.48% | 1,800 |
| Jan 18, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.42% | 2,000 |
| Dec 20, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Dec 13, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,815 |
| Dec 8, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.25% | 2,815 |
| Dec 6, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.40% | 2,800 |
| Dec 1, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.29% | 2,000 |
| Oct 21, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 701 |
| Oct 7, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.92% | 701 |
| Oct 3, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.56% | 284 |
| Sep 19, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.87% | 1,500 |
| Aug 29, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.72% | 1,500 |