China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong
· Delayed Price · Currency is HKD 1.220
+0.010 (0.83%)
Mar 10, 2026, 11:59 AM HKT
HKG:0308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | - | 0.83% | 722,400 |
| 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 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 11,077,210 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 5,639,023 |
| Feb 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 5,264,000 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 14,921,600 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 3,040,000 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,818,000 |
| Feb 16, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 770,000 |
| Feb 13, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 6,698,000 |
| Feb 12, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 10,280,000 |
| Feb 11, 2026 | 1.38 | 1.46 | 1.36 | 1.41 | 1.41 | 2.17% | 36,076,000 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 8,282,000 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 18,212,000 |
| Feb 6, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 6,124,000 |
| Feb 5, 2026 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 24,654,000 |
| Feb 4, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 18,722,000 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 7,576,280 |
| Feb 2, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 14,196,000 |
| Jan 30, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 12,702,000 |
| Jan 29, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 12,284,000 |
| Jan 28, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 9,079,744 |
| Jan 27, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 7,892,000 |
| Jan 26, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 8,602,000 |
| Jan 23, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 21,240,000 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 4,226,853 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 7,288,473 |
| Jan 20, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 9,138,000 |
| Jan 19, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 2.21% | 15,341,658 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 17,910,000 |
| Jan 15, 2026 | 1.38 | 1.46 | 1.37 | 1.39 | 1.39 | 1.46% | 72,710,000 |
| Jan 14, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 25,618,400 |
| Jan 13, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 15,510,000 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 22,856,000 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 8,830,000 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 11,150,000 |
| Jan 7, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 8,106,000 |
| Jan 6, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 16,632,200 |
| Jan 5, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 17,171,790 |
| Jan 2, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 5.43% | 14,542,000 |
| Dec 31, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 5,930,000 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 10,782,000 |
| Dec 29, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 6,796,000 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 3,346,000 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 5,334,000 |
| Dec 22, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 7,920,000 |
| Dec 19, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 5,408,000 |
| Dec 18, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 4,520,000 |
| Dec 17, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 5,724,000 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 12,866,000 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 6,110,000 |
| Dec 12, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 7,982,000 |
| Dec 11, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 9,022,000 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 10,018,450 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 13,336,000 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 12,247,150 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 7,205,272 |
| Dec 4, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 10,370,843 |
| Dec 3, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 13,410,000 |
| Dec 2, 2025 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | 2.78% | 36,440,000 |
| Dec 1, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 11,192,360 |
| Nov 28, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 7,032,500 |
| Nov 27, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 11,930,000 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 11,028,000 |
| Nov 25, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 8,738,236 |
| Nov 24, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 20,258,400 |
| Nov 21, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 21,844,000 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 21,666,000 |
| Nov 19, 2025 | 1.46 | 1.53 | 1.37 | 1.39 | 1.39 | -3.47% | 60,712,000 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -17.71% | 103,294,000 |
| Nov 17, 2025 | 1.78 | 1.83 | 1.74 | 1.75 | 1.75 | -1.69% | 37,298,000 |
| Nov 14, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 21,058,000 |
| Nov 13, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 1.70% | 16,762,000 |
| Nov 12, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 19,844,000 |
| Nov 11, 2025 | 1.83 | 1.87 | 1.73 | 1.77 | 1.77 | -3.80% | 52,838,000 |
| Nov 10, 2025 | 1.68 | 1.88 | 1.68 | 1.84 | 1.84 | 9.52% | 108,581,700 |
| Nov 7, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 11,650,000 |
| Nov 6, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 15,396,060 |
| Nov 5, 2025 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 56,506,000 |
| Nov 4, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 17,022,000 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 27,546,000 |
| Oct 31, 2025 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 16,882,000 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 20,056,000 |
| Oct 28, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 22,256,180 |
| Oct 27, 2025 | 1.76 | 1.80 | 1.72 | 1.78 | 1.78 | 2.30% | 41,872,760 |
| Oct 24, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | 29,574,000 |
| Oct 23, 2025 | 1.67 | 1.73 | 1.64 | 1.71 | 1.71 | 3.01% | 48,916,000 |
| Oct 22, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 24,434,000 |
| Oct 21, 2025 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 17,170,000 |
| Oct 20, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 41,145,170 |
| Oct 17, 2025 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | -0.60% | 46,024,000 |
| Oct 16, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 36,266,000 |
| Oct 15, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 26,063,590 |
| Oct 14, 2025 | 1.67 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 73,092,000 |
| Oct 13, 2025 | 1.63 | 1.75 | 1.59 | 1.66 | 1.66 | 8.50% | 149,463,000 |