Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.490 | 3.590 | 3.450 | 3.580 | 3.580 | 28,984,992 |
| 2026-07-22 | 3.460 | 3.520 | 3.430 | 3.490 | 3.490 | 23,723,600 |
| 2026-07-21 | 3.490 | 3.510 | 3.390 | 3.490 | 3.490 | 37,225,211 |
| 2026-07-20 | 3.500 | 3.590 | 3.420 | 3.470 | 3.470 | 41,560,922 |
| 2026-07-17 | 3.690 | 3.740 | 3.500 | 3.500 | 3.500 | 43,123,762 |
| 2026-07-16 | 3.600 | 3.740 | 3.560 | 3.690 | 3.690 | 40,510,898 |
| 2026-07-15 | 3.570 | 3.700 | 3.550 | 3.640 | 3.640 | 40,375,000 |
| 2026-07-14 | 3.530 | 3.600 | 3.450 | 3.600 | 3.600 | 34,614,301 |
| 2026-07-13 | 3.690 | 3.730 | 3.510 | 3.530 | 3.530 | 41,995,801 |
| 2026-07-10 | 3.600 | 3.790 | 3.550 | 3.720 | 3.720 | 54,880,398 |
| 2026-07-09 | 3.610 | 3.680 | 3.540 | 3.630 | 3.630 | 46,784,410 |
| 2026-07-08 | 3.820 | 3.850 | 3.640 | 3.670 | 3.670 | 56,823,301 |
| 2026-07-07 | 3.830 | 3.850 | 3.680 | 3.700 | 3.700 | 30,008,990 |
| 2026-07-06 | 3.900 | 3.970 | 3.840 | 3.850 | 3.850 | 27,222,699 |
| 2026-07-03 | 3.920 | 3.950 | 3.840 | 3.910 | 3.910 | 32,843,301 |
| 2026-07-02 | 3.860 | 3.980 | 3.840 | 3.880 | 3.880 | 41,215,113 |
| 2026-07-01 | 3.810 | 3.910 | 3.790 | 3.860 | 3.860 | 35,145,102 |
| 2026-06-30 | 3.810 | 3.860 | 3.760 | 3.830 | 3.830 | 35,854,551 |
| 2026-06-29 | 3.790 | 3.830 | 3.690 | 3.790 | 3.790 | 41,698,230 |
| 2026-06-26 | 3.930 | 3.940 | 3.790 | 3.810 | 3.810 | 38,625,129 |
| 2026-06-25 | 3.960 | 4.010 | 3.900 | 3.940 | 3.940 | 34,782,500 |
| 2026-06-24 | 4.140 | 4.160 | 3.930 | 3.960 | 3.960 | 40,797,102 |
| 2026-06-23 | 4.090 | 4.210 | 4.070 | 4.160 | 4.160 | 36,025,426 |
| 2026-06-22 | 4.140 | 4.170 | 4.020 | 4.120 | 4.120 | 38,839,625 |
| 2026-06-18 | 4.230 | 4.240 | 4.090 | 4.190 | 4.190 | 35,750,070 |
| 2026-06-17 | 4.420 | 4.450 | 4.220 | 4.250 | 4.250 | 49,352,102 |
| 2026-06-16 | 4.410 | 4.480 | 4.330 | 4.460 | 4.460 | 32,131,561 |
| 2026-06-15 | 4.440 | 4.530 | 4.380 | 4.420 | 4.420 | 31,949,221 |
| 2026-06-12 | 4.330 | 4.440 | 4.310 | 4.410 | 4.410 | 41,564,602 |
| 2026-06-11 | 4.450 | 4.470 | 4.300 | 4.320 | 4.320 | 37,825,102 |
| 2026-06-10 | 4.440 | 4.550 | 4.400 | 4.480 | 4.480 | 46,803,488 |
| 2026-06-09 | 4.410 | 4.480 | 4.350 | 4.450 | 4.450 | 34,192,688 |
| 2026-06-08 | 4.470 | 4.600 | 4.340 | 4.410 | 4.410 | 46,094,805 |
| 2026-06-05 | 4.530 | 4.650 | 4.500 | 4.540 | 4.540 | 39,462,398 |
| 2026-06-04 | 4.530 | 4.560 | 4.470 | 4.540 | 4.540 | 27,430,830 |
| 2026-06-03 | 4.550 | 4.590 | 4.450 | 4.560 | 4.560 | 34,607,648 |
| 2026-06-02 | 4.710 | 4.720 | 4.480 | 4.550 | 4.550 | 46,758,000 |
| 2026-06-01 | 4.650 | 4.750 | 4.580 | 4.720 | 4.720 | 33,405,980 |
| 2026-05-29 | 4.650 | 4.820 | 4.630 | 4.650 | 4.650 | 60,281,500 |
| 2026-05-28 | 4.700 | 4.740 | 4.530 | 4.660 | 4.660 | 38,506,688 |
| 2026-05-27 | 4.720 | 4.780 | 4.630 | 4.680 | 4.680 | 33,245,871 |
| 2026-05-26 | 4.700 | 4.780 | 4.670 | 4.760 | 4.760 | 35,039,199 |
| 2026-05-25 | 4.780 | 4.830 | 4.690 | 4.740 | 4.740 | 37,384,719 |
| 2026-05-22 | 4.800 | 4.820 | 4.680 | 4.740 | 4.740 | 40,614,473 |
| 2026-05-21 | 4.670 | 4.870 | 4.650 | 4.800 | 4.800 | 84,746,109 |
| 2026-05-20 | 4.750 | 4.750 | 4.600 | 4.630 | 4.630 | 29,182,100 |
| 2026-05-19 | 4.750 | 4.800 | 4.670 | 4.750 | 4.750 | 27,543,000 |
| 2026-05-18 | 4.650 | 4.780 | 4.630 | 4.740 | 4.740 | 34,242,102 |
| 2026-05-15 | 4.680 | 4.700 | 4.610 | 4.650 | 4.650 | 38,580,832 |
| 2026-05-14 | 4.850 | 4.860 | 4.670 | 4.670 | 4.670 | 42,859,727 |
| 2026-05-13 | 4.850 | 4.930 | 4.730 | 4.860 | 4.860 | 49,214,273 |
| 2026-05-12 | 4.970 | 5.050 | 4.860 | 4.870 | 4.870 | 48,018,020 |
| 2026-05-11 | 5.010 | 5.010 | 4.860 | 4.880 | 4.880 | 54,870,199 |
| 2026-05-08 | 4.970 | 5.050 | 4.890 | 5.020 | 5.020 | 41,527,398 |
| 2026-05-07 | 5.070 | 5.080 | 4.960 | 4.970 | 4.970 | 48,165,102 |
| 2026-05-06 | 5.150 | 5.170 | 5.000 | 5.040 | 5.040 | 62,402,820 |
| 2026-04-30 | 5.140 | 5.300 | 5.110 | 5.210 | 5.210 | 54,448,520 |
| 2026-04-29 | 5.120 | 5.160 | 5.070 | 5.140 | 5.140 | 36,105,602 |
| 2026-04-28 | 5.140 | 5.170 | 5.020 | 5.050 | 5.050 | 31,486,189 |
| 2026-04-27 | 5.020 | 5.180 | 4.970 | 5.180 | 5.180 | 38,101,301 |
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.