Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.150 | 4.200 | 3.980 | 3.990 | 3.990 | 77,171,295 |
| 2025-04-25 | 3.940 | 4.050 | 3.930 | 3.990 | 3.990 | 67,561,997 |
| 2025-04-24 | 3.980 | 4.030 | 3.870 | 3.880 | 3.880 | 74,836,868 |
| 2025-04-23 | 4.140 | 4.160 | 4.020 | 4.030 | 4.030 | 80,023,599 |
| 2025-04-22 | 4.050 | 4.250 | 3.960 | 4.150 | 4.150 | 111,878,804 |
| 2025-04-21 | 4.000 | 4.060 | 3.920 | 4.010 | 4.010 | 72,210,791 |
| 2025-04-18 | 4.210 | 4.210 | 4.000 | 4.040 | 4.040 | 98,299,400 |
| 2025-04-17 | 4.160 | 4.280 | 4.080 | 4.210 | 4.210 | 113,609,733 |
| 2025-04-16 | 4.130 | 4.240 | 4.110 | 4.160 | 4.160 | 94,421,698 |
| 2025-04-15 | 4.260 | 4.330 | 4.180 | 4.210 | 4.210 | 129,355,864 |
| 2025-04-14 | 4.130 | 4.510 | 4.130 | 4.380 | 4.380 | 218,551,084 |
| 2025-04-11 | 4.100 | 4.240 | 4.060 | 4.100 | 4.100 | 135,497,287 |
| 2025-04-10 | 4.000 | 4.250 | 4.000 | 4.170 | 4.170 | 216,302,576 |
| 2025-04-09 | 3.520 | 3.990 | 3.300 | 3.990 | 3.990 | 135,425,237 |
| 2025-04-08 | 3.600 | 3.670 | 3.430 | 3.630 | 3.630 | 72,293,850 |
| 2025-04-07 | 3.800 | 3.880 | 3.570 | 3.570 | 3.570 | 71,808,078 |
| 2025-04-03 | 3.820 | 4.040 | 3.800 | 3.970 | 3.970 | 70,066,547 |
| 2025-04-02 | 3.810 | 3.920 | 3.790 | 3.860 | 3.860 | 37,583,024 |
| 2025-04-01 | 3.800 | 3.890 | 3.790 | 3.830 | 3.830 | 42,829,104 |
| 2025-03-31 | 3.930 | 3.990 | 3.780 | 3.780 | 3.780 | 71,220,598 |
| 2025-03-28 | 4.180 | 4.190 | 3.970 | 3.970 | 3.970 | 79,154,917 |
| 2025-03-27 | 4.220 | 4.380 | 4.120 | 4.140 | 4.140 | 100,049,736 |
| 2025-03-26 | 4.200 | 4.270 | 4.120 | 4.190 | 4.190 | 88,671,438 |
| 2025-03-25 | 4.160 | 4.420 | 4.020 | 4.270 | 4.270 | 149,020,080 |
| 2025-03-24 | 4.300 | 4.630 | 4.220 | 4.260 | 4.260 | 213,095,825 |
| 2025-03-21 | 4.030 | 4.250 | 4.030 | 4.210 | 4.210 | 131,881,653 |
| 2025-03-20 | 4.030 | 4.180 | 4.020 | 4.070 | 4.070 | 77,479,494 |
| 2025-03-19 | 4.060 | 4.080 | 3.990 | 4.010 | 4.010 | 40,522,491 |
| 2025-03-18 | 4.130 | 4.140 | 4.030 | 4.070 | 4.070 | 55,025,567 |
| 2025-03-17 | 4.180 | 4.210 | 4.080 | 4.100 | 4.100 | 82,453,823 |
| 2025-03-14 | 4.000 | 4.200 | 3.960 | 4.120 | 4.120 | 109,378,142 |
| 2025-03-13 | 3.870 | 3.930 | 3.830 | 3.900 | 3.900 | 36,287,400 |
| 2025-03-12 | 3.970 | 4.000 | 3.890 | 3.900 | 3.900 | 44,619,814 |
| 2025-03-11 | 3.830 | 3.950 | 3.820 | 3.950 | 3.950 | 46,031,171 |
| 2025-03-10 | 3.840 | 3.900 | 3.820 | 3.880 | 3.880 | 34,240,011 |
| 2025-03-07 | 3.870 | 3.920 | 3.810 | 3.880 | 3.880 | 43,307,700 |
| 2025-03-06 | 3.870 | 3.920 | 3.840 | 3.900 | 3.900 | 52,555,329 |
| 2025-03-05 | 3.920 | 4.020 | 3.820 | 3.870 | 3.870 | 41,615,025 |
| 2025-03-04 | 3.890 | 3.960 | 3.850 | 3.930 | 3.930 | 50,958,224 |
| 2025-03-03 | 3.920 | 4.170 | 3.890 | 3.910 | 3.910 | 95,917,491 |
| 2025-02-28 | 3.990 | 4.030 | 3.830 | 3.840 | 3.840 | 116,990,421 |
| 2025-02-27 | 3.620 | 3.990 | 3.600 | 3.990 | 3.990 | 92,050,922 |
| 2025-02-26 | 3.610 | 3.670 | 3.590 | 3.630 | 3.630 | 33,301,632 |
| 2025-02-25 | 3.670 | 3.700 | 3.600 | 3.610 | 3.610 | 52,429,832 |
| 2025-02-24 | 3.730 | 3.820 | 3.680 | 3.760 | 3.760 | 39,506,898 |
| 2025-02-21 | 3.760 | 3.790 | 3.680 | 3.740 | 3.740 | 30,018,900 |
| 2025-02-20 | 3.750 | 3.810 | 3.720 | 3.760 | 3.760 | 30,559,100 |
| 2025-02-19 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 26,097,800 |
| 2025-02-18 | 3.820 | 3.890 | 3.700 | 3.710 | 3.710 | 45,777,273 |
| 2025-02-17 | 3.720 | 3.870 | 3.700 | 3.830 | 3.830 | 50,709,532 |
| 2025-02-14 | 3.780 | 3.790 | 3.680 | 3.690 | 3.690 | 30,785,100 |
| 2025-02-13 | 3.730 | 3.810 | 3.720 | 3.780 | 3.780 | 31,063,893 |
| 2025-02-12 | 3.720 | 3.790 | 3.710 | 3.750 | 3.750 | 21,966,400 |
| 2025-02-11 | 3.800 | 3.830 | 3.710 | 3.740 | 3.740 | 26,341,013 |
| 2025-02-10 | 3.680 | 3.800 | 3.670 | 3.800 | 3.800 | 36,525,316 |
| 2025-02-07 | 3.570 | 3.730 | 3.560 | 3.670 | 3.670 | 40,380,414 |
| 2025-02-06 | 3.540 | 3.600 | 3.480 | 3.590 | 3.590 | 32,782,878 |
| 2025-02-05 | 3.580 | 3.610 | 3.500 | 3.540 | 3.540 | 26,672,886 |
| 2025-01-27 | 3.650 | 3.720 | 3.550 | 3.560 | 3.560 | 33,308,506 |
| 2025-01-24 | 3.620 | 3.670 | 3.590 | 3.630 | 3.630 | 28,351,937 |
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.