Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 6,620,200 |
| 2024-04-30 | 3.220 | 3.240 | 3.190 | 3.190 | 3.190 | 7,989,668 |
| 2024-04-29 | 3.210 | 3.280 | 3.180 | 3.230 | 3.230 | 10,109,801 |
| 2024-04-26 | 3.340 | 3.340 | 3.200 | 3.230 | 3.230 | 13,441,350 |
| 2024-04-25 | 3.190 | 3.260 | 3.130 | 3.180 | 3.180 | 11,182,671 |
| 2024-04-24 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 10,193,524 |
| 2024-04-23 | 2.930 | 3.040 | 2.920 | 2.990 | 2.990 | 5,975,366 |
| 2024-04-22 | 2.910 | 2.980 | 2.890 | 2.940 | 2.940 | 6,309,546 |
| 2024-04-19 | 3.020 | 3.030 | 2.930 | 2.940 | 2.940 | 7,822,412 |
| 2024-04-18 | 2.970 | 3.050 | 2.930 | 3.040 | 3.040 | 10,552,384 |
| 2024-04-17 | 2.800 | 2.970 | 2.800 | 2.900 | 2.900 | 11,626,808 |
| 2024-04-16 | 2.960 | 3.020 | 2.900 | 2.900 | 2.900 | 6,674,800 |
| 2024-04-15 | 3.070 | 3.140 | 3.050 | 3.050 | 3.050 | 12,816,330 |
| 2024-04-12 | 3.250 | 3.350 | 3.210 | 3.210 | 3.210 | 17,063,753 |
| 2024-04-11 | 3.310 | 3.410 | 3.280 | 3.380 | 3.380 | 9,968,570 |
| 2024-04-10 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 9,840,083 |
| 2024-04-09 | 3.350 | 3.490 | 3.310 | 3.430 | 3.430 | 11,474,972 |
| 2024-04-08 | 3.390 | 3.550 | 3.370 | 3.380 | 3.380 | 17,361,593 |
| 2024-04-03 | 3.230 | 3.390 | 3.190 | 3.390 | 3.390 | 18,018,666 |
| 2024-04-02 | 3.230 | 3.290 | 3.220 | 3.230 | 3.230 | 7,899,092 |
| 2024-04-01 | 3.230 | 3.240 | 3.180 | 3.220 | 3.220 | 8,966,539 |
| 2024-03-29 | 3.150 | 3.230 | 3.130 | 3.230 | 3.230 | 4,447,800 |
| 2024-03-28 | 3.120 | 3.210 | 3.110 | 3.160 | 3.160 | 6,630,257 |
| 2024-03-27 | 3.260 | 3.290 | 3.130 | 3.130 | 3.130 | 11,213,005 |
| 2024-03-26 | 3.260 | 3.290 | 3.230 | 3.290 | 3.290 | 7,827,700 |
| 2024-03-25 | 3.320 | 3.350 | 3.280 | 3.280 | 3.280 | 8,206,500 |
| 2024-03-22 | 3.420 | 3.430 | 3.360 | 3.360 | 3.360 | 10,708,302 |
| 2024-03-21 | 3.420 | 3.460 | 3.370 | 3.440 | 3.440 | 10,844,302 |
| 2024-03-20 | 3.410 | 3.430 | 3.390 | 3.400 | 3.400 | 7,306,400 |
| 2024-03-19 | 3.430 | 3.530 | 3.410 | 3.410 | 3.410 | 10,428,300 |
| 2024-03-18 | 3.420 | 3.470 | 3.380 | 3.430 | 3.430 | 11,189,932 |
| 2024-03-15 | 3.330 | 3.510 | 3.330 | 3.440 | 3.440 | 21,422,636 |
| 2024-03-14 | 3.280 | 3.370 | 3.250 | 3.340 | 3.340 | 17,658,600 |
| 2024-03-13 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 8,500,400 |
| 2024-03-12 | 3.260 | 3.380 | 3.240 | 3.310 | 3.310 | 11,851,139 |
| 2024-03-11 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 6,000,500 |
| 2024-03-08 | 3.290 | 3.290 | 3.220 | 3.250 | 3.250 | 7,937,300 |
| 2024-03-07 | 3.350 | 3.410 | 3.250 | 3.280 | 3.280 | 13,662,921 |
| 2024-03-06 | 3.220 | 3.300 | 3.200 | 3.280 | 3.280 | 11,444,100 |
| 2024-03-05 | 3.230 | 3.280 | 3.200 | 3.220 | 3.220 | 6,999,066 |
| 2024-03-04 | 3.270 | 3.290 | 3.180 | 3.220 | 3.220 | 6,847,725 |
| 2024-03-01 | 3.230 | 3.280 | 3.210 | 3.260 | 3.260 | 6,766,668 |
| 2024-02-29 | 3.160 | 3.270 | 3.140 | 3.270 | 3.270 | 6,697,832 |
| 2024-02-28 | 3.380 | 3.390 | 3.170 | 3.190 | 3.190 | 13,415,709 |
| 2024-02-27 | 3.250 | 3.400 | 3.220 | 3.330 | 3.330 | 9,647,306 |
| 2024-02-26 | 3.270 | 3.300 | 3.210 | 3.260 | 3.260 | 8,262,580 |
| 2024-02-23 | 3.290 | 3.310 | 3.220 | 3.280 | 3.280 | 8,353,400 |
| 2024-02-22 | 3.170 | 3.320 | 3.130 | 3.280 | 3.280 | 9,638,217 |
| 2024-02-21 | 3.260 | 3.360 | 3.200 | 3.210 | 3.210 | 15,675,100 |
| 2024-02-20 | 3.090 | 3.200 | 3.090 | 3.200 | 3.200 | 7,021,815 |
| 2024-02-19 | 3.050 | 3.050 | 3.020 | 3.050 | 3.050 | 3,565,015 |
| 2024-02-08 | 2.760 | 2.900 | 2.740 | 2.900 | 2.900 | 7,735,832 |
| 2024-02-07 | 2.810 | 2.880 | 2.740 | 2.760 | 2.760 | 11,016,193 |
| 2024-02-06 | 2.700 | 2.950 | 2.700 | 2.820 | 2.820 | 13,076,901 |
| 2024-02-05 | 2.950 | 2.950 | 2.840 | 2.840 | 2.840 | 6,273,200 |
| 2024-02-02 | 3.160 | 3.240 | 2.990 | 2.990 | 2.990 | 12,135,200 |
| 2024-02-01 | 3.280 | 3.300 | 3.140 | 3.150 | 3.150 | 12,843,333 |
| 2024-01-31 | 3.520 | 3.540 | 3.310 | 3.310 | 3.310 | 9,969,335 |
| 2024-01-30 | 3.490 | 3.520 | 3.450 | 3.480 | 3.480 | 4,319,000 |
| 2024-01-29 | 3.600 | 3.600 | 3.460 | 3.540 | 3.540 | 8,616,000 |
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.