Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 704,700 |
| 2023-05-05 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,364,900 |
| 2023-05-04 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2023-04-28 | 4.660 | 4.790 | 4.510 | 4.790 | 4.790 | 11,572,200 |
| 2023-04-27 | 4.570 | 4.780 | 4.570 | 4.650 | 4.650 | 9,524,646 |
| 2023-04-26 | 4.630 | 4.760 | 4.600 | 4.720 | 4.720 | 7,592,048 |
| 2023-04-25 | 4.620 | 4.720 | 4.500 | 4.660 | 4.660 | 8,651,846 |
| 2023-04-24 | 4.560 | 4.670 | 4.420 | 4.600 | 4.600 | 8,497,903 |
| 2023-04-21 | 4.810 | 4.880 | 4.560 | 4.580 | 4.580 | 15,062,300 |
| 2023-04-20 | 5.010 | 5.010 | 4.800 | 4.800 | 4.800 | 17,715,300 |
| 2023-04-19 | 5.020 | 5.100 | 5.000 | 5.050 | 5.050 | 8,157,000 |
| 2023-04-18 | 5.110 | 5.110 | 5.000 | 5.030 | 5.030 | 8,912,800 |
| 2023-04-17 | 5.120 | 5.180 | 5.080 | 5.110 | 5.110 | 10,871,700 |
| 2023-04-14 | 5.290 | 5.290 | 5.140 | 5.180 | 5.180 | 11,649,001 |
| 2023-04-13 | 5.110 | 5.290 | 5.100 | 5.290 | 5.290 | 15,255,700 |
| 2023-04-12 | 5.300 | 5.380 | 5.080 | 5.110 | 5.110 | 21,405,800 |
| 2023-04-11 | 5.390 | 5.460 | 5.340 | 5.350 | 5.350 | 11,973,351 |
| 2023-04-10 | 5.380 | 5.440 | 5.310 | 5.360 | 5.360 | 10,416,400 |
| 2023-04-07 | 5.320 | 5.490 | 5.290 | 5.390 | 5.390 | 12,442,400 |
| 2023-04-06 | 5.330 | 5.440 | 5.230 | 5.330 | 5.330 | 9,621,200 |
| 2023-04-04 | 5.450 | 5.520 | 5.310 | 5.360 | 5.360 | 12,587,400 |
| 2023-04-03 | 5.490 | 5.580 | 5.450 | 5.480 | 5.480 | 12,695,500 |
| 2023-03-31 | 5.390 | 5.510 | 5.350 | 5.440 | 5.440 | 11,020,046 |
| 2023-03-30 | 5.450 | 5.490 | 5.260 | 5.370 | 5.370 | 15,160,700 |
| 2023-03-29 | 5.600 | 5.670 | 5.410 | 5.450 | 5.450 | 23,718,601 |
| 2023-03-28 | 5.250 | 5.570 | 5.250 | 5.570 | 5.570 | 19,090,366 |
| 2023-03-27 | 5.180 | 5.360 | 5.180 | 5.300 | 5.300 | 9,950,400 |
| 2023-03-24 | 5.280 | 5.310 | 5.190 | 5.220 | 5.220 | 6,741,100 |
| 2023-03-23 | 5.210 | 5.320 | 5.140 | 5.270 | 5.270 | 8,350,600 |
| 2023-03-22 | 5.100 | 5.220 | 5.060 | 5.220 | 5.220 | 10,002,900 |
| 2023-03-21 | 4.880 | 5.070 | 4.860 | 5.030 | 5.030 | 9,930,086 |
| 2023-03-20 | 5.050 | 5.070 | 4.900 | 4.900 | 4.900 | 18,634,400 |
| 2023-03-17 | 5.130 | 5.230 | 5.120 | 5.160 | 5.160 | 7,752,503 |
| 2023-03-16 | 5.190 | 5.220 | 5.100 | 5.110 | 5.110 | 7,634,900 |
| 2023-03-15 | 5.210 | 5.290 | 5.200 | 5.210 | 5.210 | 5,529,500 |
| 2023-03-14 | 5.360 | 5.390 | 5.130 | 5.190 | 5.190 | 12,600,936 |
| 2023-03-13 | 5.320 | 5.440 | 5.280 | 5.400 | 5.400 | 9,443,500 |
| 2023-03-10 | 5.280 | 5.350 | 5.240 | 5.250 | 5.250 | 7,120,000 |
| 2023-03-09 | 5.430 | 5.470 | 5.290 | 5.310 | 5.310 | 11,368,000 |
| 2023-03-08 | 5.490 | 5.620 | 5.380 | 5.470 | 5.470 | 13,971,700 |
| 2023-03-07 | 5.390 | 5.630 | 5.350 | 5.490 | 5.490 | 18,425,080 |
| 2023-03-06 | 5.240 | 5.470 | 5.230 | 5.400 | 5.400 | 14,490,100 |
| 2023-03-03 | 5.230 | 5.270 | 5.140 | 5.240 | 5.240 | 8,518,566 |
| 2023-03-02 | 5.230 | 5.340 | 5.210 | 5.230 | 5.230 | 9,867,100 |
| 2023-03-01 | 5.210 | 5.240 | 5.180 | 5.230 | 5.230 | 7,305,504 |
| 2023-02-28 | 5.150 | 5.300 | 5.130 | 5.240 | 5.240 | 9,993,656 |
| 2023-02-27 | 5.080 | 5.320 | 5.070 | 5.230 | 5.230 | 15,372,775 |
| 2023-02-24 | 5.100 | 5.120 | 5.030 | 5.080 | 5.080 | 6,031,676 |
| 2023-02-23 | 5.100 | 5.120 | 5.070 | 5.100 | 5.100 | 5,029,325 |
| 2023-02-22 | 5.080 | 5.120 | 5.080 | 5.100 | 5.100 | 6,601,500 |
| 2023-02-21 | 5.120 | 5.180 | 5.080 | 5.130 | 5.130 | 9,064,200 |
| 2023-02-20 | 5.190 | 5.190 | 5.020 | 5.120 | 5.120 | 13,438,044 |
| 2023-02-17 | 5.170 | 5.340 | 5.160 | 5.260 | 5.260 | 12,624,352 |
| 2023-02-16 | 5.260 | 5.360 | 5.130 | 5.150 | 5.150 | 13,743,900 |
| 2023-02-15 | 5.300 | 5.370 | 5.220 | 5.260 | 5.260 | 12,799,900 |
| 2023-02-14 | 5.600 | 5.620 | 5.340 | 5.340 | 5.340 | 30,034,810 |
| 2023-02-13 | 5.620 | 5.700 | 5.600 | 5.620 | 5.620 | 12,129,801 |
| 2023-02-10 | 5.610 | 5.650 | 5.560 | 5.620 | 5.620 | 9,939,300 |
| 2023-02-09 | 5.550 | 5.590 | 5.510 | 5.590 | 5.590 | 8,732,500 |
| 2023-02-08 | 5.550 | 5.660 | 5.500 | 5.590 | 5.590 | 8,698,082 |
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.