Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.340 | 6.350 | 6.230 | 6.250 | 6.250 | 61,643,578 |
| 2026-01-20 | 6.520 | 6.570 | 6.350 | 6.400 | 6.400 | 76,910,312 |
| 2026-01-19 | 6.350 | 6.690 | 6.310 | 6.570 | 6.570 | 97,334,406 |
| 2026-01-16 | 6.580 | 6.580 | 6.400 | 6.410 | 6.410 | 93,107,408 |
| 2026-01-15 | 6.640 | 6.840 | 6.520 | 6.680 | 6.680 | 143,853,753 |
| 2026-01-14 | 6.310 | 6.720 | 6.310 | 6.680 | 6.680 | 157,751,165 |
| 2026-01-13 | 6.590 | 6.760 | 6.400 | 6.410 | 6.410 | 137,825,299 |
| 2026-01-12 | 6.610 | 6.730 | 6.500 | 6.600 | 6.600 | 130,311,674 |
| 2026-01-09 | 6.560 | 6.650 | 6.540 | 6.610 | 6.610 | 91,482,543 |
| 2026-01-08 | 6.620 | 6.720 | 6.530 | 6.600 | 6.600 | 88,807,361 |
| 2026-01-07 | 6.660 | 6.800 | 6.620 | 6.650 | 6.650 | 97,413,926 |
| 2026-01-06 | 6.710 | 6.820 | 6.620 | 6.700 | 6.700 | 111,721,331 |
| 2026-01-05 | 7.000 | 7.090 | 6.660 | 6.700 | 6.700 | 169,096,200 |
| 2025-12-31 | 6.860 | 7.370 | 6.730 | 7.200 | 7.200 | 189,086,753 |
| 2025-12-30 | 7.130 | 7.200 | 6.750 | 6.790 | 6.790 | 184,349,893 |
| 2025-12-29 | 7.470 | 7.750 | 7.250 | 7.260 | 7.260 | 217,122,863 |
| 2025-12-26 | 7.330 | 7.790 | 7.280 | 7.560 | 7.560 | 283,242,127 |
| 2025-12-25 | 7.700 | 7.840 | 7.300 | 7.350 | 7.350 | 305,887,483 |
| 2025-12-24 | 7.100 | 7.840 | 6.920 | 7.840 | 7.840 | 384,642,916 |
| 2025-12-23 | 7.440 | 7.780 | 7.120 | 7.130 | 7.130 | 351,471,013 |
| 2025-12-22 | 6.610 | 7.070 | 6.610 | 7.070 | 7.070 | 160,869,207 |
| 2025-12-19 | 6.000 | 6.680 | 5.810 | 6.430 | 6.430 | 173,257,493 |
| 2025-12-18 | 6.320 | 6.470 | 6.050 | 6.090 | 6.090 | 106,660,297 |
| 2025-12-17 | 6.760 | 6.780 | 6.120 | 6.370 | 6.370 | 108,788,234 |
| 2025-12-16 | 6.930 | 7.080 | 6.660 | 6.750 | 6.750 | 91,245,182 |
| 2025-12-15 | 6.880 | 7.060 | 6.620 | 6.960 | 6.960 | 95,945,588 |
| 2025-12-12 | 7.000 | 7.040 | 6.800 | 6.900 | 6.900 | 109,748,020 |
| 2025-12-11 | 7.310 | 7.530 | 7.090 | 7.120 | 7.120 | 160,911,233 |
| 2025-12-10 | 7.010 | 7.600 | 6.960 | 7.490 | 7.490 | 227,549,649 |
| 2025-12-09 | 7.090 | 7.180 | 6.810 | 6.940 | 6.940 | 94,185,800 |
| 2025-12-08 | 6.750 | 7.240 | 6.660 | 7.090 | 7.090 | 120,176,506 |
| 2025-12-05 | 6.700 | 6.780 | 6.480 | 6.740 | 6.740 | 71,118,255 |
| 2025-12-04 | 6.810 | 6.890 | 6.630 | 6.680 | 6.680 | 83,517,700 |
| 2025-12-03 | 7.120 | 7.290 | 6.910 | 6.950 | 6.950 | 106,913,419 |
| 2025-12-02 | 7.100 | 7.250 | 6.850 | 7.200 | 7.200 | 115,758,410 |
| 2025-12-01 | 7.000 | 7.250 | 6.920 | 7.100 | 7.100 | 105,303,000 |
| 2025-11-28 | 6.700 | 6.930 | 6.560 | 6.930 | 6.930 | 99,289,296 |
| 2025-11-27 | 6.820 | 6.930 | 6.580 | 6.680 | 6.680 | 93,847,689 |
| 2025-11-26 | 6.860 | 7.150 | 6.800 | 6.820 | 6.820 | 119,578,675 |
| 2025-11-25 | 6.640 | 7.030 | 6.620 | 6.940 | 6.940 | 118,988,317 |
| 2025-11-24 | 7.130 | 7.350 | 6.530 | 6.690 | 6.690 | 142,808,277 |
| 2025-11-21 | 7.190 | 7.520 | 7.060 | 7.170 | 7.170 | 137,932,950 |
| 2025-11-20 | 7.210 | 7.490 | 7.060 | 7.390 | 7.390 | 148,406,502 |
| 2025-11-19 | 7.600 | 7.760 | 7.140 | 7.170 | 7.170 | 192,789,205 |
| 2025-11-18 | 8.090 | 8.400 | 7.720 | 7.890 | 7.890 | 237,498,546 |
| 2025-11-17 | 7.740 | 8.420 | 7.740 | 8.170 | 8.170 | 234,303,506 |
| 2025-11-14 | 7.460 | 8.080 | 7.450 | 7.700 | 7.700 | 230,068,570 |
| 2025-11-13 | 7.390 | 7.770 | 7.260 | 7.440 | 7.440 | 185,864,889 |
| 2025-11-12 | 7.380 | 7.850 | 7.350 | 7.560 | 7.560 | 210,976,001 |
| 2025-11-11 | 7.350 | 7.580 | 7.250 | 7.380 | 7.380 | 192,391,299 |
| 2025-11-10 | 7.010 | 7.880 | 7.010 | 7.420 | 7.420 | 289,648,298 |
| 2025-11-07 | 7.230 | 7.450 | 6.860 | 7.210 | 7.210 | 329,061,177 |
| 2025-11-06 | 7.500 | 7.600 | 6.740 | 6.770 | 6.770 | 290,998,289 |
| 2025-11-05 | 6.790 | 7.470 | 6.740 | 7.470 | 7.470 | 160,212,282 |
| 2025-11-04 | 6.620 | 6.850 | 6.560 | 6.790 | 6.790 | 157,698,072 |
| 2025-11-03 | 6.590 | 6.800 | 6.450 | 6.680 | 6.680 | 176,884,652 |
| 2025-10-31 | 6.290 | 6.590 | 6.250 | 6.550 | 6.550 | 206,031,911 |
| 2025-10-30 | 6.320 | 6.430 | 6.090 | 6.090 | 6.090 | 124,019,753 |
| 2025-10-29 | 6.330 | 6.660 | 6.310 | 6.440 | 6.440 | 163,848,464 |
| 2025-10-28 | 6.160 | 6.340 | 6.160 | 6.230 | 6.230 | 116,905,797 |
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.