Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 4,662,700 |
| 2024-07-29 | 3.280 | 3.290 | 3.220 | 3.260 | 3.260 | 4,992,400 |
| 2024-07-26 | 3.320 | 3.350 | 3.260 | 3.300 | 3.300 | 6,511,200 |
| 2024-07-25 | 3.240 | 3.320 | 3.210 | 3.310 | 3.310 | 4,769,796 |
| 2024-07-24 | 3.350 | 3.370 | 3.240 | 3.240 | 3.240 | 6,414,900 |
| 2024-07-23 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 5,024,000 |
| 2024-07-22 | 3.420 | 3.470 | 3.380 | 3.420 | 3.420 | 6,326,200 |
| 2024-07-19 | 3.440 | 3.510 | 3.410 | 3.470 | 3.470 | 7,264,908 |
| 2024-07-18 | 3.420 | 3.450 | 3.360 | 3.440 | 3.440 | 6,670,058 |
| 2024-07-17 | 3.420 | 3.480 | 3.390 | 3.440 | 3.440 | 6,020,470 |
| 2024-07-16 | 3.330 | 3.450 | 3.330 | 3.410 | 3.410 | 6,236,801 |
| 2024-07-15 | 3.450 | 3.450 | 3.330 | 3.330 | 3.330 | 7,194,000 |
| 2024-07-12 | 3.420 | 3.490 | 3.400 | 3.440 | 3.440 | 6,478,633 |
| 2024-07-11 | 3.410 | 3.500 | 3.380 | 3.440 | 3.440 | 10,022,401 |
| 2024-07-10 | 3.390 | 3.450 | 3.310 | 3.410 | 3.410 | 9,577,067 |
| 2024-07-09 | 3.260 | 3.410 | 3.230 | 3.370 | 3.370 | 14,235,369 |
| 2024-07-08 | 3.270 | 3.270 | 3.250 | 3.270 | 3.270 | 12,492,768 |
| 2024-07-05 | 3.070 | 3.140 | 3.030 | 3.110 | 3.110 | 4,055,800 |
| 2024-07-04 | 3.220 | 3.230 | 3.070 | 3.080 | 3.080 | 9,314,664 |
| 2024-07-03 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 5,407,800 |
| 2024-07-02 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 4,159,200 |
| 2024-07-01 | 3.200 | 3.250 | 3.190 | 3.240 | 3.240 | 4,615,100 |
| 2024-06-28 | 3.200 | 3.240 | 3.190 | 3.200 | 3.200 | 4,498,800 |
| 2024-06-27 | 3.220 | 3.270 | 3.180 | 3.190 | 3.190 | 5,332,800 |
| 2024-06-26 | 3.170 | 3.240 | 3.110 | 3.230 | 3.230 | 5,962,600 |
| 2024-06-25 | 3.150 | 3.210 | 3.150 | 3.180 | 3.180 | 4,584,264 |
| 2024-06-24 | 3.270 | 3.270 | 3.140 | 3.160 | 3.160 | 7,881,300 |
| 2024-06-21 | 3.260 | 3.320 | 3.210 | 3.290 | 3.290 | 7,464,200 |
| 2024-06-20 | 3.370 | 3.450 | 3.240 | 3.260 | 3.260 | 12,665,357 |
| 2024-06-19 | 3.500 | 3.560 | 3.410 | 3.410 | 3.410 | 16,396,800 |
| 2024-06-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2024-06-17 | 3.640 | 3.670 | 3.510 | 3.590 | 3.590 | 17,125,683 |
| 2024-06-14 | 3.570 | 3.690 | 3.550 | 3.690 | 3.690 | 13,141,353 |
| 2024-06-13 | 3.550 | 3.620 | 3.500 | 3.550 | 3.550 | 9,599,015 |
| 2024-06-12 | 3.430 | 3.560 | 3.430 | 3.560 | 3.560 | 9,906,073 |
| 2024-06-11 | 3.420 | 3.520 | 3.340 | 3.450 | 3.450 | 9,815,000 |
| 2024-06-07 | 3.340 | 3.480 | 3.340 | 3.460 | 3.460 | 9,221,713 |
| 2024-06-06 | 3.450 | 3.480 | 3.310 | 3.330 | 3.330 | 11,686,969 |
| 2024-06-05 | 3.480 | 3.580 | 3.460 | 3.470 | 3.470 | 7,872,500 |
| 2024-06-04 | 3.400 | 3.500 | 3.310 | 3.490 | 3.490 | 9,160,451 |
| 2024-06-03 | 3.550 | 3.550 | 3.370 | 3.450 | 3.450 | 17,962,744 |
| 2024-05-31 | 3.550 | 3.570 | 3.470 | 3.550 | 3.550 | 13,655,595 |
| 2024-05-30 | 3.430 | 3.620 | 3.420 | 3.600 | 3.600 | 19,107,971 |
| 2024-05-29 | 3.420 | 3.480 | 3.410 | 3.450 | 3.450 | 10,498,014 |
| 2024-05-28 | 3.380 | 3.480 | 3.330 | 3.440 | 3.440 | 10,938,214 |
| 2024-05-27 | 3.480 | 3.510 | 3.340 | 3.370 | 3.370 | 15,371,400 |
| 2024-05-24 | 3.280 | 3.440 | 3.270 | 3.440 | 3.440 | 19,080,015 |
| 2024-05-23 | 3.270 | 3.420 | 3.240 | 3.280 | 3.280 | 14,794,716 |
| 2024-05-22 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 6,905,300 |
| 2024-05-21 | 3.220 | 3.290 | 3.200 | 3.280 | 3.280 | 9,706,200 |
| 2024-05-20 | 3.220 | 3.300 | 3.210 | 3.220 | 3.220 | 10,294,800 |
| 2024-05-17 | 3.150 | 3.170 | 3.120 | 3.170 | 3.170 | 6,045,388 |
| 2024-05-16 | 3.180 | 3.240 | 3.130 | 3.160 | 3.160 | 9,466,344 |
| 2024-05-15 | 3.240 | 3.330 | 3.200 | 3.200 | 3.200 | 10,639,769 |
| 2024-05-14 | 3.140 | 3.280 | 3.130 | 3.240 | 3.240 | 10,734,824 |
| 2024-05-13 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 7,924,944 |
| 2024-05-10 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 9,017,900 |
| 2024-05-09 | 3.210 | 3.220 | 3.190 | 3.200 | 3.200 | 5,776,907 |
| 2024-05-08 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 5,948,800 |
| 2024-05-07 | 3.190 | 3.230 | 3.190 | 3.230 | 3.230 | 6,026,900 |
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.