China Travel International Investment Hong Kong Limited (HKG:0308)
Hong Kong
· Delayed Price · Currency is HKD 1.130
+0.010 (0.89%)
Apr 29, 2026, 4:08 PM HKT
HKG:0308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |