Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.540 | 3.690 | 3.510 | 3.590 | 3.590 | 10,426,900 |
| 2024-01-25 | 3.520 | 3.560 | 3.460 | 3.560 | 3.560 | 7,421,060 |
| 2024-01-24 | 3.520 | 3.540 | 3.400 | 3.520 | 3.520 | 5,053,800 |
| 2024-01-23 | 3.460 | 3.560 | 3.400 | 3.500 | 3.500 | 4,835,881 |
| 2024-01-22 | 3.610 | 3.640 | 3.430 | 3.430 | 3.430 | 6,193,700 |
| 2024-01-19 | 3.650 | 3.690 | 3.600 | 3.610 | 3.610 | 4,932,900 |
| 2024-01-18 | 3.680 | 3.680 | 3.500 | 3.650 | 3.650 | 6,535,980 |
| 2024-01-17 | 3.780 | 3.780 | 3.630 | 3.640 | 3.640 | 6,037,804 |
| 2024-01-16 | 3.810 | 3.820 | 3.750 | 3.780 | 3.780 | 3,867,700 |
| 2024-01-15 | 3.750 | 3.830 | 3.740 | 3.800 | 3.800 | 4,086,190 |
| 2024-01-12 | 3.790 | 3.800 | 3.740 | 3.750 | 3.750 | 5,317,900 |
| 2024-01-11 | 3.800 | 3.830 | 3.780 | 3.810 | 3.810 | 3,709,200 |
| 2024-01-10 | 3.810 | 3.810 | 3.750 | 3.760 | 3.760 | 3,986,480 |
| 2024-01-09 | 3.760 | 3.840 | 3.720 | 3.810 | 3.810 | 5,022,100 |
| 2024-01-08 | 3.860 | 3.880 | 3.750 | 3.760 | 3.760 | 6,307,300 |
| 2024-01-05 | 3.950 | 3.950 | 3.820 | 3.840 | 3.840 | 6,912,400 |
| 2024-01-04 | 3.970 | 4.040 | 3.930 | 3.930 | 3.930 | 7,538,200 |
| 2024-01-03 | 3.950 | 3.990 | 3.920 | 3.960 | 3.960 | 6,391,610 |
| 2024-01-02 | 3.950 | 4.010 | 3.880 | 3.950 | 3.950 | 8,803,264 |
| 2023-12-29 | 3.910 | 3.980 | 3.850 | 3.890 | 3.890 | 7,602,964 |
| 2023-12-28 | 3.850 | 3.940 | 3.810 | 3.910 | 3.910 | 5,436,494 |
| 2023-12-27 | 3.800 | 3.850 | 3.760 | 3.820 | 3.820 | 4,142,200 |
| 2023-12-26 | 3.930 | 3.930 | 3.750 | 3.830 | 3.830 | 6,621,894 |
| 2023-12-25 | 3.920 | 3.920 | 3.790 | 3.820 | 3.820 | 5,530,700 |
| 2023-12-22 | 3.990 | 3.990 | 3.880 | 3.900 | 3.900 | 8,859,851 |
| 2023-12-21 | 3.730 | 3.970 | 3.700 | 3.970 | 3.970 | 12,907,818 |
| 2023-12-20 | 4.000 | 4.040 | 3.730 | 3.780 | 3.780 | 15,844,726 |
| 2023-12-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-12-18 | 4.170 | 4.250 | 3.910 | 4.080 | 4.080 | 21,701,700 |
| 2023-12-15 | 4.330 | 4.340 | 4.110 | 4.120 | 4.120 | 20,428,160 |
| 2023-12-14 | 4.090 | 4.150 | 4.020 | 4.150 | 4.150 | 13,472,891 |
| 2023-12-13 | 3.950 | 3.970 | 3.920 | 3.950 | 3.950 | 4,607,700 |
| 2023-12-12 | 3.910 | 4.010 | 3.850 | 3.960 | 3.960 | 8,737,100 |
| 2023-12-11 | 3.940 | 4.080 | 3.880 | 3.950 | 3.950 | 14,201,360 |
| 2023-12-08 | 3.880 | 3.970 | 3.840 | 3.910 | 3.910 | 5,993,200 |
| 2023-12-07 | 3.810 | 3.870 | 3.790 | 3.870 | 3.870 | 4,472,182 |
| 2023-12-06 | 3.810 | 3.860 | 3.760 | 3.830 | 3.830 | 7,169,828 |
| 2023-12-05 | 3.960 | 3.980 | 3.810 | 3.810 | 3.810 | 13,383,361 |
| 2023-12-04 | 4.090 | 4.090 | 3.890 | 3.980 | 3.980 | 21,510,425 |
| 2023-12-01 | 3.770 | 3.970 | 3.720 | 3.970 | 3.970 | 22,670,580 |
| 2023-11-30 | 3.680 | 3.810 | 3.660 | 3.780 | 3.780 | 11,887,356 |
| 2023-11-29 | 3.660 | 3.690 | 3.650 | 3.670 | 3.670 | 5,793,272 |
| 2023-11-28 | 3.670 | 3.680 | 3.630 | 3.660 | 3.660 | 5,923,000 |
| 2023-11-27 | 3.630 | 3.700 | 3.630 | 3.690 | 3.690 | 9,280,101 |
| 2023-11-24 | 3.660 | 3.670 | 3.610 | 3.610 | 3.610 | 6,672,008 |
| 2023-11-23 | 3.680 | 3.700 | 3.610 | 3.670 | 3.670 | 7,331,830 |
| 2023-11-22 | 3.660 | 3.710 | 3.650 | 3.660 | 3.660 | 5,710,515 |
| 2023-11-21 | 3.670 | 3.710 | 3.650 | 3.670 | 3.670 | 7,393,412 |
| 2023-11-20 | 3.790 | 3.790 | 3.610 | 3.680 | 3.680 | 13,060,000 |
| 2023-11-17 | 3.820 | 3.840 | 3.750 | 3.800 | 3.800 | 8,025,500 |
| 2023-11-16 | 3.810 | 3.900 | 3.780 | 3.840 | 3.840 | 11,491,539 |
| 2023-11-15 | 3.830 | 3.880 | 3.810 | 3.820 | 3.820 | 8,452,653 |
| 2023-11-14 | 3.820 | 3.870 | 3.820 | 3.840 | 3.840 | 4,584,600 |
| 2023-11-13 | 3.860 | 3.870 | 3.800 | 3.820 | 3.820 | 7,485,400 |
| 2023-11-10 | 3.780 | 3.890 | 3.780 | 3.870 | 3.870 | 8,647,356 |
| 2023-11-09 | 3.830 | 3.890 | 3.780 | 3.800 | 3.800 | 10,007,229 |
| 2023-11-08 | 3.830 | 3.840 | 3.750 | 3.810 | 3.810 | 11,243,990 |
| 2023-11-07 | 3.910 | 3.910 | 3.790 | 3.860 | 3.860 | 12,235,398 |
| 2023-11-06 | 4.050 | 4.050 | 3.900 | 3.910 | 3.910 | 13,020,200 |
| 2023-11-03 | 3.900 | 3.940 | 3.810 | 3.920 | 3.920 | 8,630,305 |
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.