Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.630 | 4.790 | 4.630 | 4.750 | 4.750 | 20,534,094 |
| 2022-11-04 | 4.510 | 4.820 | 4.510 | 4.820 | 4.820 | 31,967,049 |
| 2022-11-03 | 4.380 | 4.650 | 4.350 | 4.590 | 4.590 | 21,470,947 |
| 2022-11-02 | 4.280 | 4.540 | 4.240 | 4.430 | 4.430 | 29,532,648 |
| 2022-11-01 | 4.050 | 4.320 | 4.040 | 4.320 | 4.320 | 20,362,527 |
| 2022-10-31 | 4.300 | 4.310 | 4.110 | 4.110 | 4.110 | 15,540,543 |
| 2022-10-28 | 4.460 | 4.550 | 4.270 | 4.330 | 4.330 | 11,248,256 |
| 2022-10-27 | 4.460 | 4.580 | 4.450 | 4.470 | 4.470 | 8,886,100 |
| 2022-10-26 | 4.440 | 4.600 | 4.430 | 4.490 | 4.490 | 11,051,955 |
| 2022-10-25 | 4.420 | 4.570 | 4.400 | 4.500 | 4.500 | 10,584,798 |
| 2022-10-24 | 4.700 | 4.720 | 4.440 | 4.480 | 4.480 | 13,967,101 |
| 2022-10-21 | 4.670 | 4.710 | 4.620 | 4.670 | 4.670 | 14,422,637 |
| 2022-10-20 | 4.460 | 4.750 | 4.440 | 4.750 | 4.750 | 25,212,427 |
| 2022-10-19 | 4.580 | 4.650 | 4.510 | 4.520 | 4.520 | 11,938,373 |
| 2022-10-18 | 4.570 | 4.740 | 4.570 | 4.660 | 4.660 | 20,106,020 |
| 2022-10-17 | 4.390 | 4.510 | 4.360 | 4.510 | 4.510 | 8,753,993 |
| 2022-10-14 | 4.360 | 4.470 | 4.350 | 4.460 | 4.460 | 10,235,499 |
| 2022-10-13 | 4.320 | 4.430 | 4.270 | 4.360 | 4.360 | 11,720,100 |
| 2022-10-12 | 4.410 | 4.420 | 4.270 | 4.350 | 4.350 | 21,186,846 |
| 2022-10-11 | 4.640 | 4.690 | 4.490 | 4.490 | 4.490 | 16,153,500 |
| 2022-10-10 | 5.000 | 5.040 | 4.730 | 4.730 | 4.730 | 18,032,700 |
| 2022-09-30 | 4.960 | 5.010 | 4.880 | 4.980 | 4.980 | 9,469,400 |
| 2022-09-29 | 5.040 | 5.090 | 4.940 | 4.960 | 4.960 | 13,504,855 |
| 2022-09-28 | 5.200 | 5.260 | 5.040 | 5.040 | 5.040 | 20,134,096 |
| 2022-09-27 | 5.020 | 5.370 | 4.970 | 5.300 | 5.300 | 31,213,247 |
| 2022-09-26 | 5.000 | 5.160 | 4.970 | 5.120 | 5.120 | 28,504,781 |
| 2022-09-23 | 4.990 | 5.070 | 4.830 | 4.910 | 4.910 | 10,080,750 |
| 2022-09-22 | 5.050 | 5.100 | 4.980 | 4.990 | 4.990 | 8,650,400 |
| 2022-09-21 | 5.100 | 5.120 | 4.930 | 5.070 | 5.070 | 12,180,850 |
| 2022-09-20 | 5.150 | 5.190 | 5.050 | 5.160 | 5.160 | 12,566,250 |
| 2022-09-19 | 5.090 | 5.210 | 5.020 | 5.050 | 5.050 | 14,726,992 |
| 2022-09-16 | 5.240 | 5.330 | 5.050 | 5.060 | 5.060 | 21,331,084 |
| 2022-09-15 | 5.120 | 5.160 | 5.040 | 5.140 | 5.140 | 13,741,943 |
| 2022-09-14 | 5.030 | 5.190 | 5.020 | 5.100 | 5.100 | 11,072,900 |
| 2022-09-13 | 4.960 | 5.160 | 4.900 | 5.100 | 5.100 | 16,929,328 |
| 2022-09-09 | 4.830 | 4.950 | 4.780 | 4.910 | 4.910 | 9,189,280 |
| 2022-09-08 | 4.840 | 5.030 | 4.840 | 4.920 | 4.920 | 12,903,742 |
| 2022-09-07 | 4.820 | 4.870 | 4.780 | 4.840 | 4.840 | 8,218,300 |
| 2022-09-06 | 4.760 | 4.850 | 4.760 | 4.840 | 4.840 | 9,491,842 |
| 2022-09-05 | 4.870 | 4.920 | 4.710 | 4.760 | 4.760 | 12,455,497 |
| 2022-09-02 | 4.800 | 4.920 | 4.730 | 4.900 | 4.900 | 18,358,038 |
| 2022-09-01 | 5.040 | 5.090 | 4.900 | 4.950 | 4.950 | 14,099,408 |
| 2022-08-31 | 5.090 | 5.210 | 5.030 | 5.030 | 5.030 | 15,118,001 |
| 2022-08-30 | 5.060 | 5.150 | 5.000 | 5.020 | 5.020 | 9,579,600 |
| 2022-08-29 | 5.020 | 5.180 | 4.900 | 5.090 | 5.090 | 15,442,400 |
| 2022-08-26 | 5.310 | 5.430 | 5.130 | 5.140 | 5.140 | 20,341,600 |
| 2022-08-25 | 5.180 | 5.260 | 5.140 | 5.200 | 5.200 | 11,887,799 |
| 2022-08-24 | 5.210 | 5.340 | 5.150 | 5.180 | 5.180 | 13,024,711 |
| 2022-08-23 | 5.200 | 5.300 | 5.150 | 5.230 | 5.230 | 11,556,100 |
| 2022-08-22 | 5.040 | 5.270 | 5.040 | 5.220 | 5.220 | 13,697,061 |
| 2022-08-19 | 5.130 | 5.190 | 5.070 | 5.080 | 5.080 | 8,417,700 |
| 2022-08-18 | 5.250 | 5.260 | 5.130 | 5.130 | 5.130 | 12,329,195 |
| 2022-08-17 | 5.140 | 5.320 | 5.100 | 5.280 | 5.280 | 14,187,344 |
| 2022-08-16 | 5.210 | 5.250 | 5.120 | 5.150 | 5.150 | 10,871,800 |
| 2022-08-15 | 5.230 | 5.280 | 5.200 | 5.200 | 5.200 | 7,550,110 |
| 2022-08-12 | 5.180 | 5.320 | 5.160 | 5.260 | 5.260 | 12,228,317 |
| 2022-08-11 | 5.070 | 5.300 | 5.030 | 5.230 | 5.230 | 17,185,428 |
| 2022-08-10 | 5.010 | 5.130 | 4.950 | 5.060 | 5.060 | 9,297,461 |
| 2022-08-09 | 4.970 | 5.090 | 4.970 | 5.000 | 5.000 | 8,995,528 |
| 2022-08-08 | 4.900 | 5.020 | 4.840 | 4.980 | 4.980 | 12,617,128 |
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.