Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.130 | 5.150 | 5.030 | 5.040 | 5.040 | 33,556,898 |
| 2026-04-23 | 5.200 | 5.240 | 5.100 | 5.120 | 5.120 | 34,943,859 |
| 2026-04-22 | 5.300 | 5.300 | 5.190 | 5.220 | 5.220 | 35,647,488 |
| 2026-04-21 | 5.380 | 5.450 | 5.260 | 5.310 | 5.310 | 52,323,688 |
| 2026-04-20 | 5.390 | 5.500 | 5.350 | 5.430 | 5.430 | 58,189,898 |
| 2026-04-17 | 5.500 | 5.500 | 5.380 | 5.440 | 5.440 | 43,610,219 |
| 2026-04-16 | 5.420 | 5.550 | 5.350 | 5.520 | 5.520 | 54,588,793 |
| 2026-04-15 | 5.510 | 5.540 | 5.380 | 5.420 | 5.420 | 49,761,191 |
| 2026-04-14 | 5.490 | 5.530 | 5.420 | 5.490 | 5.490 | 44,467,688 |
| 2026-04-13 | 5.380 | 5.630 | 5.350 | 5.450 | 5.450 | 53,111,992 |
| 2026-04-10 | 5.300 | 5.530 | 5.290 | 5.390 | 5.390 | 69,555,688 |
| 2026-04-09 | 5.330 | 5.370 | 5.220 | 5.240 | 5.240 | 39,771,566 |
| 2026-04-08 | 5.290 | 5.420 | 5.290 | 5.410 | 5.410 | 51,072,039 |
| 2026-04-07 | 5.050 | 5.180 | 5.020 | 5.160 | 5.160 | 30,368,070 |
| 2026-04-03 | 5.280 | 5.280 | 5.040 | 5.040 | 5.040 | 30,749,240 |
| 2026-04-02 | 5.340 | 5.340 | 5.170 | 5.200 | 5.200 | 35,983,898 |
| 2026-04-01 | 5.380 | 5.400 | 5.240 | 5.370 | 5.370 | 37,888,281 |
| 2026-03-31 | 5.340 | 5.430 | 5.280 | 5.310 | 5.310 | 32,342,289 |
| 2026-03-30 | 5.300 | 5.410 | 5.240 | 5.340 | 5.340 | 29,794,189 |
| 2026-03-27 | 5.180 | 5.370 | 5.160 | 5.370 | 5.370 | 34,572,301 |
| 2026-03-26 | 5.330 | 5.390 | 5.220 | 5.250 | 5.250 | 29,432,770 |
| 2026-03-25 | 5.220 | 5.340 | 5.170 | 5.340 | 5.340 | 37,383,070 |
| 2026-03-24 | 5.100 | 5.220 | 5.010 | 5.220 | 5.220 | 50,469,500 |
| 2026-03-23 | 5.100 | 5.190 | 4.950 | 5.000 | 5.000 | 51,556,500 |
| 2026-03-20 | 5.280 | 5.320 | 5.190 | 5.230 | 5.230 | 38,795,809 |
| 2026-03-19 | 5.310 | 5.350 | 5.220 | 5.250 | 5.250 | 33,858,398 |
| 2026-03-18 | 5.470 | 5.470 | 5.300 | 5.380 | 5.380 | 39,910,289 |
| 2026-03-17 | 5.460 | 5.600 | 5.420 | 5.470 | 5.470 | 50,630,191 |
| 2026-03-16 | 5.360 | 5.460 | 5.310 | 5.460 | 5.460 | 42,979,102 |
| 2026-03-13 | 5.330 | 5.430 | 5.280 | 5.310 | 5.310 | 33,506,398 |
| 2026-03-12 | 5.410 | 5.450 | 5.350 | 5.360 | 5.360 | 27,678,600 |
| 2026-03-11 | 5.500 | 5.510 | 5.400 | 5.430 | 5.430 | 28,750,490 |
| 2026-03-10 | 5.450 | 5.510 | 5.430 | 5.500 | 5.500 | 32,295,490 |
| 2026-03-09 | 5.360 | 5.460 | 5.310 | 5.410 | 5.410 | 41,266,660 |
| 2026-03-06 | 5.410 | 5.480 | 5.370 | 5.480 | 5.480 | 46,016,688 |
| 2026-03-05 | 5.360 | 5.390 | 5.260 | 5.330 | 5.330 | 37,189,301 |
| 2026-03-04 | 5.180 | 5.300 | 5.120 | 5.290 | 5.290 | 45,425,602 |
| 2026-03-03 | 5.450 | 5.510 | 5.250 | 5.260 | 5.260 | 66,317,297 |
| 2026-03-02 | 5.600 | 5.630 | 5.420 | 5.470 | 5.470 | 89,360,547 |
| 2026-02-27 | 5.840 | 5.910 | 5.810 | 5.860 | 5.860 | 37,451,859 |
| 2026-02-26 | 6.000 | 6.000 | 5.810 | 5.840 | 5.840 | 65,780,977 |
| 2026-02-25 | 5.990 | 6.030 | 5.970 | 6.000 | 6.000 | 44,662,328 |
| 2026-02-24 | 6.150 | 6.160 | 5.910 | 5.980 | 5.980 | 79,646,305 |
| 2026-02-13 | 6.260 | 6.350 | 6.200 | 6.290 | 6.290 | 64,781,793 |
| 2026-02-12 | 6.260 | 6.300 | 6.160 | 6.170 | 6.170 | 60,353,887 |
| 2026-02-11 | 6.440 | 6.450 | 6.320 | 6.320 | 6.320 | 52,393,191 |
| 2026-02-10 | 6.480 | 6.500 | 6.310 | 6.440 | 6.440 | 68,001,508 |
| 2026-02-09 | 6.380 | 6.530 | 6.350 | 6.470 | 6.470 | 78,941,484 |
| 2026-02-06 | 6.550 | 6.600 | 6.260 | 6.440 | 6.440 | 117,638,203 |
| 2026-02-05 | 6.510 | 6.780 | 6.460 | 6.720 | 6.720 | 167,639,703 |
| 2026-02-04 | 6.220 | 6.500 | 6.180 | 6.470 | 6.470 | 106,633,695 |
| 2026-02-03 | 6.170 | 6.240 | 6.100 | 6.240 | 6.240 | 73,518,289 |
| 2026-02-02 | 6.100 | 6.290 | 6.100 | 6.110 | 6.110 | 110,427,203 |
| 2026-01-30 | 6.300 | 6.590 | 6.300 | 6.410 | 6.410 | 183,753,500 |
| 2026-01-29 | 5.990 | 6.060 | 5.910 | 5.990 | 5.990 | 47,174,461 |
| 2026-01-28 | 6.100 | 6.140 | 6.020 | 6.020 | 6.020 | 39,949,801 |
| 2026-01-27 | 6.070 | 6.170 | 5.950 | 6.130 | 6.130 | 54,745,168 |
| 2026-01-26 | 6.260 | 6.260 | 6.060 | 6.090 | 6.090 | 68,546,516 |
| 2026-01-23 | 6.250 | 6.330 | 6.220 | 6.280 | 6.280 | 47,112,711 |
| 2026-01-22 | 6.220 | 6.280 | 6.160 | 6.260 | 6.260 | 51,085,969 |
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.