Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.960 | 4.010 | 3.890 | 3.900 | 3.900 | 11,359,382 |
| 2023-11-01 | 4.060 | 4.190 | 3.960 | 3.960 | 3.960 | 17,929,289 |
| 2023-10-31 | 4.250 | 4.290 | 3.980 | 4.170 | 4.170 | 19,787,311 |
| 2023-10-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 3,542,400 |
| 2023-10-27 | 3.730 | 3.950 | 3.720 | 3.950 | 3.950 | 13,808,601 |
| 2023-10-26 | 3.660 | 3.780 | 3.660 | 3.760 | 3.760 | 7,048,925 |
| 2023-10-25 | 3.670 | 3.790 | 3.630 | 3.700 | 3.700 | 5,908,901 |
| 2023-10-24 | 3.630 | 3.710 | 3.580 | 3.650 | 3.650 | 6,400,700 |
| 2023-10-23 | 3.590 | 3.750 | 3.510 | 3.680 | 3.680 | 10,090,500 |
| 2023-10-20 | 3.550 | 3.640 | 3.460 | 3.570 | 3.570 | 6,507,900 |
| 2023-10-19 | 3.580 | 3.730 | 3.530 | 3.570 | 3.570 | 6,979,793 |
| 2023-10-18 | 3.780 | 3.800 | 3.650 | 3.650 | 3.650 | 8,073,365 |
| 2023-10-17 | 3.680 | 3.800 | 3.570 | 3.780 | 3.780 | 11,940,546 |
| 2023-10-16 | 3.400 | 3.630 | 3.340 | 3.630 | 3.630 | 15,389,194 |
| 2023-10-13 | 3.660 | 3.660 | 3.460 | 3.460 | 3.460 | 7,993,500 |
| 2023-10-12 | 3.820 | 3.850 | 3.640 | 3.640 | 3.640 | 12,071,100 |
| 2023-10-11 | 3.820 | 3.850 | 3.780 | 3.830 | 3.830 | 3,716,946 |
| 2023-10-10 | 3.770 | 3.850 | 3.770 | 3.800 | 3.800 | 3,738,246 |
| 2023-10-09 | 3.840 | 3.850 | 3.740 | 3.770 | 3.770 | 5,465,900 |
| 2023-09-28 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 3,291,900 |
| 2023-09-27 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 4,217,500 |
| 2023-09-26 | 3.860 | 3.930 | 3.830 | 3.870 | 3.870 | 4,576,767 |
| 2023-09-25 | 3.940 | 3.960 | 3.820 | 3.870 | 3.870 | 5,696,400 |
| 2023-09-22 | 3.920 | 4.000 | 3.900 | 3.940 | 3.940 | 5,578,800 |
| 2023-09-21 | 4.000 | 4.000 | 3.890 | 3.900 | 3.900 | 7,610,400 |
| 2023-09-20 | 3.970 | 4.130 | 3.920 | 4.020 | 4.020 | 9,275,000 |
| 2023-09-19 | 4.010 | 4.030 | 3.930 | 3.980 | 3.980 | 7,419,700 |
| 2023-09-18 | 4.010 | 4.080 | 4.000 | 4.030 | 4.030 | 6,840,900 |
| 2023-09-15 | 3.940 | 4.110 | 3.930 | 4.040 | 4.040 | 8,323,700 |
| 2023-09-14 | 3.990 | 4.030 | 3.910 | 3.950 | 3.950 | 7,100,900 |
| 2023-09-13 | 4.090 | 4.100 | 3.940 | 4.030 | 4.030 | 15,327,856 |
| 2023-09-12 | 4.210 | 4.360 | 4.120 | 4.150 | 4.150 | 9,295,000 |
| 2023-09-11 | 4.030 | 4.260 | 4.020 | 4.230 | 4.230 | 11,930,100 |
| 2023-09-08 | 3.900 | 4.100 | 3.850 | 4.060 | 4.060 | 11,911,880 |
| 2023-09-07 | 3.850 | 3.980 | 3.850 | 3.900 | 3.900 | 8,031,600 |
| 2023-09-06 | 3.870 | 3.930 | 3.810 | 3.850 | 3.850 | 9,797,400 |
| 2023-09-05 | 3.920 | 4.080 | 3.910 | 3.920 | 3.920 | 18,359,500 |
| 2023-09-04 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 11,428,172 |
| 2023-09-01 | 3.780 | 3.950 | 3.780 | 3.900 | 3.900 | 8,032,461 |
| 2023-08-31 | 3.920 | 3.920 | 3.770 | 3.860 | 3.860 | 8,196,005 |
| 2023-08-30 | 3.860 | 3.960 | 3.780 | 3.940 | 3.940 | 9,156,001 |
| 2023-08-29 | 3.720 | 3.980 | 3.720 | 3.880 | 3.880 | 14,051,501 |
| 2023-08-28 | 4.190 | 4.200 | 3.920 | 3.920 | 3.920 | 13,804,700 |
| 2023-08-25 | 4.170 | 4.220 | 4.090 | 4.130 | 4.130 | 6,200,521 |
| 2023-08-24 | 4.160 | 4.250 | 4.080 | 4.170 | 4.170 | 9,424,800 |
| 2023-08-23 | 4.360 | 4.390 | 4.240 | 4.240 | 4.240 | 10,150,100 |
| 2023-08-22 | 4.700 | 4.730 | 4.460 | 4.460 | 4.460 | 20,622,800 |
| 2023-08-21 | 4.580 | 4.780 | 4.550 | 4.690 | 4.690 | 17,032,265 |
| 2023-08-18 | 4.310 | 4.570 | 4.280 | 4.570 | 4.570 | 20,125,970 |
| 2023-08-17 | 4.470 | 4.550 | 4.340 | 4.350 | 4.350 | 19,555,402 |
| 2023-08-16 | 4.600 | 4.660 | 4.570 | 4.570 | 4.570 | 11,843,400 |
| 2023-08-15 | 4.700 | 4.910 | 4.580 | 4.810 | 4.810 | 15,692,999 |
| 2023-08-14 | 4.810 | 4.880 | 4.720 | 4.760 | 4.760 | 11,836,560 |
| 2023-08-11 | 4.880 | 4.980 | 4.690 | 4.760 | 4.760 | 20,721,075 |
| 2023-08-10 | 4.600 | 4.880 | 4.550 | 4.880 | 4.880 | 25,388,861 |
| 2023-08-09 | 4.420 | 4.650 | 4.380 | 4.650 | 4.650 | 14,465,169 |
| 2023-08-08 | 4.340 | 4.480 | 4.330 | 4.430 | 4.430 | 7,079,300 |
| 2023-08-07 | 4.320 | 4.380 | 4.270 | 4.350 | 4.350 | 4,798,500 |
| 2023-08-04 | 4.320 | 4.380 | 4.300 | 4.360 | 4.360 | 5,462,500 |
| 2023-08-03 | 4.350 | 4.420 | 4.310 | 4.330 | 4.330 | 7,184,815 |
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.