Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.110 | 6.260 | 6.060 | 6.140 | 6.140 | 74,905,800 |
| 2025-10-24 | 6.150 | 6.380 | 6.060 | 6.090 | 6.090 | 79,803,600 |
| 2025-10-23 | 6.240 | 6.400 | 6.080 | 6.190 | 6.190 | 90,180,684 |
| 2025-10-22 | 6.510 | 6.550 | 6.180 | 6.230 | 6.230 | 121,871,832 |
| 2025-10-21 | 6.510 | 6.620 | 6.300 | 6.510 | 6.510 | 179,309,787 |
| 2025-10-20 | 6.360 | 6.860 | 6.300 | 6.680 | 6.680 | 233,473,122 |
| 2025-10-17 | 6.170 | 6.450 | 6.110 | 6.240 | 6.240 | 143,496,749 |
| 2025-10-16 | 5.980 | 6.310 | 5.950 | 6.230 | 6.230 | 118,691,855 |
| 2025-10-15 | 5.990 | 6.110 | 5.930 | 6.020 | 6.020 | 70,880,071 |
| 2025-10-14 | 5.800 | 6.100 | 5.780 | 5.920 | 5.920 | 100,532,602 |
| 2025-10-13 | 5.540 | 5.860 | 5.530 | 5.780 | 5.780 | 67,577,380 |
| 2025-10-10 | 5.790 | 5.950 | 5.750 | 5.860 | 5.860 | 84,142,799 |
| 2025-10-09 | 6.160 | 6.170 | 5.740 | 5.800 | 5.800 | 132,941,840 |
| 2025-09-30 | 6.230 | 6.410 | 6.150 | 6.340 | 6.340 | 94,723,509 |
| 2025-09-29 | 6.110 | 6.380 | 5.970 | 6.230 | 6.230 | 109,255,608 |
| 2025-09-26 | 6.430 | 6.430 | 6.150 | 6.190 | 6.190 | 106,834,139 |
| 2025-09-25 | 6.240 | 6.550 | 6.080 | 6.490 | 6.490 | 151,854,475 |
| 2025-09-24 | 6.130 | 6.220 | 6.000 | 6.120 | 6.120 | 105,389,574 |
| 2025-09-23 | 6.520 | 6.610 | 6.010 | 6.100 | 6.100 | 168,607,783 |
| 2025-09-22 | 6.730 | 6.830 | 6.510 | 6.670 | 6.670 | 115,988,535 |
| 2025-09-19 | 7.000 | 7.050 | 6.550 | 6.750 | 6.750 | 191,441,045 |
| 2025-09-18 | 6.810 | 7.180 | 6.810 | 7.070 | 7.070 | 238,048,789 |
| 2025-09-17 | 7.240 | 7.370 | 6.820 | 6.920 | 6.920 | 234,434,019 |
| 2025-09-16 | 6.700 | 7.320 | 6.650 | 7.120 | 7.120 | 283,175,760 |
| 2025-09-15 | 6.510 | 6.880 | 6.410 | 6.650 | 6.650 | 222,866,099 |
| 2025-09-12 | 6.410 | 6.700 | 6.390 | 6.640 | 6.640 | 262,342,097 |
| 2025-09-11 | 6.480 | 6.550 | 6.220 | 6.390 | 6.390 | 272,201,459 |
| 2025-09-10 | 5.810 | 6.350 | 5.770 | 6.350 | 6.350 | 111,441,200 |
| 2025-09-09 | 5.890 | 5.960 | 5.690 | 5.770 | 5.770 | 130,283,511 |
| 2025-09-08 | 6.010 | 6.220 | 5.850 | 5.880 | 5.880 | 185,587,053 |
| 2025-09-05 | 6.200 | 6.200 | 5.720 | 6.070 | 6.070 | 243,636,861 |
| 2025-09-04 | 5.990 | 6.500 | 5.960 | 6.350 | 6.350 | 278,026,469 |
| 2025-09-03 | 5.950 | 6.390 | 5.940 | 6.050 | 6.050 | 230,146,545 |
| 2025-09-02 | 5.980 | 6.130 | 5.850 | 5.900 | 5.900 | 211,311,387 |
| 2025-09-01 | 5.880 | 6.220 | 5.790 | 5.980 | 5.980 | 288,616,138 |
| 2025-08-29 | 5.340 | 5.920 | 5.300 | 5.920 | 5.920 | 173,075,583 |
| 2025-08-28 | 5.130 | 5.620 | 5.120 | 5.380 | 5.380 | 234,687,736 |
| 2025-08-27 | 5.210 | 5.480 | 5.110 | 5.110 | 5.110 | 143,608,882 |
| 2025-08-26 | 5.280 | 5.330 | 5.180 | 5.200 | 5.200 | 108,523,683 |
| 2025-08-25 | 5.290 | 5.320 | 5.200 | 5.260 | 5.260 | 74,163,047 |
| 2025-08-22 | 5.380 | 5.420 | 5.240 | 5.290 | 5.290 | 85,980,501 |
| 2025-08-21 | 5.470 | 5.510 | 5.330 | 5.370 | 5.370 | 118,046,137 |
| 2025-08-20 | 5.430 | 5.590 | 5.390 | 5.460 | 5.460 | 151,083,566 |
| 2025-08-19 | 5.290 | 5.550 | 5.240 | 5.400 | 5.400 | 226,909,774 |
| 2025-08-18 | 4.880 | 5.280 | 4.850 | 5.280 | 5.280 | 111,130,997 |
| 2025-08-15 | 4.720 | 4.800 | 4.690 | 4.800 | 4.800 | 62,254,854 |
| 2025-08-14 | 4.800 | 4.910 | 4.750 | 4.750 | 4.750 | 113,863,045 |
| 2025-08-13 | 5.070 | 5.110 | 4.950 | 4.990 | 4.990 | 78,612,507 |
| 2025-08-12 | 4.990 | 5.090 | 4.950 | 5.010 | 5.010 | 76,646,699 |
| 2025-08-11 | 4.980 | 5.050 | 4.920 | 4.990 | 4.990 | 70,435,475 |
| 2025-08-08 | 4.960 | 5.060 | 4.920 | 5.030 | 5.030 | 77,162,452 |
| 2025-08-07 | 5.130 | 5.160 | 4.960 | 5.010 | 5.010 | 133,819,725 |
| 2025-08-06 | 5.380 | 5.480 | 5.160 | 5.170 | 5.170 | 173,156,055 |
| 2025-08-05 | 5.260 | 5.520 | 5.250 | 5.440 | 5.440 | 170,687,458 |
| 2025-08-04 | 5.230 | 5.430 | 5.100 | 5.320 | 5.320 | 147,564,249 |
| 2025-08-01 | 5.380 | 5.530 | 5.180 | 5.190 | 5.190 | 171,389,359 |
| 2025-07-31 | 5.680 | 5.690 | 5.310 | 5.340 | 5.340 | 251,280,802 |
| 2025-07-30 | 5.170 | 5.680 | 5.100 | 5.680 | 5.680 | 195,035,121 |
| 2025-07-29 | 5.210 | 5.410 | 5.090 | 5.160 | 5.160 | 235,358,561 |
| 2025-07-28 | 5.110 | 5.270 | 5.000 | 5.010 | 5.010 | 291,292,030 |
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.