Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.180 | 3.280 | 3.090 | 3.270 | 3.270 | 34,052,700 |
| 2026-10-22 | 3.340 | 3.340 | 3.200 | 3.210 | 3.210 | 25,530,000 |
| 2026-10-21 | 3.330 | 3.390 | 3.310 | 3.330 | 3.330 | 23,557,600 |
| 2026-10-20 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 18,970,100 |
| 2026-10-19 | 3.340 | 3.380 | 3.290 | 3.330 | 3.330 | 22,682,998 |
| 2026-10-16 | 3.440 | 3.450 | 3.330 | 3.360 | 3.360 | 29,489,700 |
| 2026-10-15 | 3.410 | 3.470 | 3.380 | 3.390 | 3.390 | 27,581,500 |
| 2026-10-14 | 3.530 | 3.560 | 3.460 | 3.470 | 3.470 | 28,042,600 |
| 2026-10-13 | 3.410 | 3.550 | 3.350 | 3.540 | 3.540 | 42,149,801 |
| 2026-10-12 | 3.500 | 3.530 | 3.410 | 3.430 | 3.430 | 25,245,246 |
| 2026-10-09 | 3.420 | 3.520 | 3.350 | 3.500 | 3.500 | 40,230,898 |
| 2026-10-08 | 3.500 | 3.540 | 3.410 | 3.430 | 3.430 | 28,334,301 |
| 2026-09-30 | 3.530 | 3.540 | 3.460 | 3.520 | 3.520 | 27,132,676 |
| 2026-09-29 | 3.500 | 3.550 | 3.480 | 3.490 | 3.490 | 26,178,100 |
| 2026-09-28 | 3.620 | 3.620 | 3.460 | 3.500 | 3.500 | 35,602,680 |
| 2026-09-24 | 3.680 | 3.680 | 3.560 | 3.590 | 3.590 | 39,855,832 |
| 2026-09-23 | 3.750 | 3.850 | 3.680 | 3.700 | 3.700 | 50,695,398 |
| 2026-09-22 | 3.850 | 3.850 | 3.710 | 3.750 | 3.750 | 58,108,578 |
| 2026-09-21 | 3.700 | 3.860 | 3.650 | 3.860 | 3.860 | 57,859,699 |
| 2026-09-18 | 3.620 | 3.770 | 3.590 | 3.710 | 3.710 | 49,249,102 |
| 2026-09-17 | 3.670 | 3.690 | 3.540 | 3.650 | 3.650 | 55,109,102 |
| 2026-09-16 | 3.670 | 3.740 | 3.530 | 3.670 | 3.670 | 71,214,047 |
| 2026-09-15 | 4.080 | 4.100 | 3.790 | 3.810 | 3.810 | 72,124,773 |
| 2026-09-14 | 4.250 | 4.360 | 4.080 | 4.080 | 4.080 | 68,725,844 |
| 2026-09-11 | 4.430 | 4.500 | 4.220 | 4.270 | 4.270 | 85,185,602 |
| 2026-09-10 | 4.550 | 4.600 | 4.370 | 4.510 | 4.510 | 99,131,398 |
| 2026-09-09 | 4.540 | 4.540 | 4.370 | 4.490 | 4.490 | 62,887,312 |
| 2026-09-08 | 4.450 | 4.560 | 4.440 | 4.550 | 4.550 | 85,802,398 |
| 2026-09-07 | 4.320 | 4.500 | 4.320 | 4.500 | 4.500 | 87,980,305 |
| 2026-09-04 | 4.250 | 4.450 | 4.170 | 4.370 | 4.370 | 114,420,078 |
| 2026-09-03 | 4.570 | 4.710 | 4.260 | 4.260 | 4.260 | 137,453,031 |
| 2026-09-02 | 4.410 | 4.520 | 4.330 | 4.390 | 4.390 | 86,854,305 |
| 2026-09-01 | 4.310 | 4.500 | 4.300 | 4.420 | 4.420 | 92,749,531 |
| 2026-08-31 | 4.300 | 4.420 | 4.260 | 4.290 | 4.290 | 72,713,047 |
| 2026-08-28 | 4.250 | 4.340 | 4.190 | 4.320 | 4.320 | 97,487,148 |
| 2026-08-27 | 4.230 | 4.260 | 4.140 | 4.250 | 4.250 | 113,186,203 |
| 2026-08-26 | 4.140 | 4.260 | 4.030 | 4.200 | 4.200 | 160,068,391 |
| 2026-08-25 | 3.820 | 4.180 | 3.800 | 4.180 | 4.180 | 40,581,977 |
| 2026-08-24 | 3.860 | 3.900 | 3.770 | 3.800 | 3.800 | 28,028,199 |
| 2026-08-21 | 3.830 | 3.870 | 3.730 | 3.850 | 3.850 | 30,126,600 |
| 2026-08-20 | 3.760 | 3.860 | 3.730 | 3.850 | 3.850 | 33,167,801 |
| 2026-08-19 | 3.850 | 3.860 | 3.700 | 3.730 | 3.730 | 24,933,672 |
| 2026-08-18 | 3.870 | 3.910 | 3.830 | 3.850 | 3.850 | 22,130,900 |
| 2026-08-17 | 3.820 | 3.870 | 3.760 | 3.850 | 3.850 | 22,134,301 |
| 2026-08-14 | 3.880 | 3.880 | 3.780 | 3.830 | 3.830 | 25,650,801 |
| 2026-08-13 | 3.960 | 3.990 | 3.870 | 3.880 | 3.880 | 28,911,000 |
| 2026-08-12 | 3.920 | 3.990 | 3.890 | 3.960 | 3.960 | 31,008,801 |
| 2026-08-11 | 3.920 | 3.950 | 3.840 | 3.900 | 3.900 | 23,802,699 |
| 2026-08-10 | 3.860 | 3.940 | 3.840 | 3.940 | 3.940 | 28,783,438 |
| 2026-08-07 | 3.860 | 3.880 | 3.750 | 3.860 | 3.860 | 29,338,977 |
| 2026-08-06 | 3.890 | 3.940 | 3.830 | 3.890 | 3.890 | 24,575,900 |
| 2026-08-05 | 3.930 | 3.950 | 3.860 | 3.900 | 3.900 | 27,429,100 |
| 2026-08-04 | 3.900 | 3.960 | 3.880 | 3.910 | 3.910 | 25,450,000 |
| 2026-08-03 | 3.830 | 3.900 | 3.790 | 3.900 | 3.900 | 30,529,301 |
| 2026-07-31 | 3.680 | 3.820 | 3.680 | 3.810 | 3.810 | 32,163,199 |
| 2026-07-30 | 3.730 | 3.880 | 3.710 | 3.730 | 3.730 | 42,078,801 |
| 2026-07-29 | 3.670 | 3.780 | 3.660 | 3.730 | 3.730 | 39,305,703 |
| 2026-07-28 | 3.630 | 3.720 | 3.600 | 3.650 | 3.650 | 33,294,500 |
| 2026-07-27 | 3.450 | 3.650 | 3.450 | 3.620 | 3.620 | 46,804,199 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.