Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.700 | 5.700 | 5.340 | 5.390 | 5.390 | 481,590,837 |
| 2025-07-24 | 4.810 | 5.180 | 4.710 | 5.180 | 5.180 | 129,182,774 |
| 2025-07-23 | 5.060 | 5.270 | 4.710 | 4.710 | 4.710 | 311,879,862 |
| 2025-07-22 | 4.900 | 5.230 | 4.740 | 5.230 | 5.230 | 329,709,108 |
| 2025-07-21 | 4.780 | 5.140 | 4.700 | 4.750 | 4.750 | 261,124,433 |
| 2025-07-18 | 4.700 | 4.940 | 4.510 | 4.860 | 4.860 | 268,588,785 |
| 2025-07-17 | 4.200 | 4.590 | 4.200 | 4.590 | 4.590 | 88,359,647 |
| 2025-07-16 | 4.120 | 4.300 | 4.100 | 4.170 | 4.170 | 83,762,581 |
| 2025-07-15 | 4.260 | 4.330 | 4.110 | 4.120 | 4.120 | 131,195,549 |
| 2025-07-14 | 4.690 | 4.910 | 4.350 | 4.350 | 4.350 | 177,615,510 |
| 2025-07-11 | 4.460 | 4.520 | 4.350 | 4.460 | 4.460 | 138,408,210 |
| 2025-07-10 | 4.400 | 4.560 | 4.360 | 4.380 | 4.380 | 137,036,215 |
| 2025-07-09 | 4.500 | 4.560 | 4.310 | 4.400 | 4.400 | 186,563,695 |
| 2025-07-08 | 4.030 | 4.440 | 4.000 | 4.440 | 4.440 | 151,130,406 |
| 2025-07-07 | 3.920 | 4.040 | 3.910 | 4.040 | 4.040 | 49,734,597 |
| 2025-07-04 | 4.000 | 4.050 | 3.920 | 3.930 | 3.930 | 45,989,198 |
| 2025-07-03 | 3.940 | 4.000 | 3.930 | 3.980 | 3.980 | 40,446,499 |
| 2025-07-02 | 4.040 | 4.110 | 3.950 | 3.960 | 3.960 | 73,102,597 |
| 2025-07-01 | 3.980 | 3.990 | 3.900 | 3.940 | 3.940 | 34,722,189 |
| 2025-06-30 | 3.880 | 3.920 | 3.860 | 3.920 | 3.920 | 35,725,851 |
| 2025-06-27 | 3.870 | 3.910 | 3.850 | 3.870 | 3.870 | 38,645,398 |
| 2025-06-26 | 3.820 | 3.930 | 3.810 | 3.900 | 3.900 | 69,692,987 |
| 2025-06-25 | 3.830 | 3.840 | 3.770 | 3.840 | 3.840 | 34,958,900 |
| 2025-06-24 | 3.750 | 3.820 | 3.750 | 3.800 | 3.800 | 32,868,594 |
| 2025-06-23 | 3.690 | 3.760 | 3.650 | 3.750 | 3.750 | 27,973,777 |
| 2025-06-20 | 3.680 | 3.810 | 3.680 | 3.700 | 3.700 | 30,019,597 |
| 2025-06-19 | 3.750 | 3.790 | 3.680 | 3.700 | 3.700 | 30,237,698 |
| 2025-06-18 | 3.750 | 3.820 | 3.720 | 3.790 | 3.790 | 35,946,900 |
| 2025-06-17 | 3.720 | 3.750 | 3.700 | 3.750 | 3.750 | 22,920,200 |
| 2025-06-16 | 3.690 | 3.720 | 3.670 | 3.710 | 3.710 | 21,039,000 |
| 2025-06-13 | 3.800 | 3.810 | 3.700 | 3.710 | 3.710 | 36,604,405 |
| 2025-06-12 | 3.850 | 3.900 | 3.800 | 3.820 | 3.820 | 29,314,583 |
| 2025-06-11 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 35,280,564 |
| 2025-06-10 | 3.860 | 3.920 | 3.760 | 3.880 | 3.880 | 64,397,024 |
| 2025-06-09 | 3.790 | 3.890 | 3.780 | 3.880 | 3.880 | 53,834,131 |
| 2025-06-06 | 3.740 | 3.900 | 3.730 | 3.830 | 3.830 | 65,849,921 |
| 2025-06-05 | 3.770 | 3.800 | 3.720 | 3.740 | 3.740 | 32,420,700 |
| 2025-06-04 | 3.710 | 3.790 | 3.680 | 3.780 | 3.780 | 41,114,925 |
| 2025-06-03 | 3.660 | 3.710 | 3.650 | 3.700 | 3.700 | 15,497,165 |
| 2025-05-30 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 19,210,000 |
| 2025-05-29 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 22,808,999 |
| 2025-05-28 | 3.700 | 3.750 | 3.660 | 3.670 | 3.670 | 23,966,200 |
| 2025-05-27 | 3.670 | 3.760 | 3.660 | 3.720 | 3.720 | 25,014,600 |
| 2025-05-26 | 3.610 | 3.690 | 3.600 | 3.670 | 3.670 | 20,843,599 |
| 2025-05-23 | 3.690 | 3.690 | 3.620 | 3.620 | 3.620 | 25,577,699 |
| 2025-05-22 | 3.800 | 3.800 | 3.680 | 3.690 | 3.690 | 38,210,996 |
| 2025-05-21 | 3.830 | 3.870 | 3.770 | 3.810 | 3.810 | 31,816,565 |
| 2025-05-20 | 3.810 | 3.860 | 3.790 | 3.840 | 3.840 | 39,857,231 |
| 2025-05-19 | 3.770 | 3.820 | 3.760 | 3.790 | 3.790 | 28,175,600 |
| 2025-05-16 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 35,152,891 |
| 2025-05-15 | 3.750 | 3.790 | 3.710 | 3.730 | 3.730 | 28,453,101 |
| 2025-05-14 | 3.770 | 3.780 | 3.730 | 3.760 | 3.760 | 31,318,926 |
| 2025-05-13 | 3.780 | 3.820 | 3.760 | 3.790 | 3.790 | 34,717,869 |
| 2025-05-12 | 3.740 | 3.790 | 3.720 | 3.770 | 3.770 | 31,988,399 |
| 2025-05-09 | 3.810 | 3.820 | 3.730 | 3.740 | 3.740 | 38,913,498 |
| 2025-05-08 | 3.850 | 3.850 | 3.800 | 3.820 | 3.820 | 39,694,500 |
| 2025-05-07 | 3.900 | 3.970 | 3.820 | 3.840 | 3.840 | 44,909,965 |
| 2025-05-06 | 3.860 | 3.880 | 3.780 | 3.880 | 3.880 | 50,706,798 |
| 2025-04-30 | 3.870 | 3.920 | 3.850 | 3.860 | 3.860 | 41,722,368 |
| 2025-04-29 | 3.910 | 4.010 | 3.830 | 3.890 | 3.890 | 57,127,601 |
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.