Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.730 | 3.750 | 3.640 | 3.640 | 3.640 | 28,030,000 |
| 2025-01-22 | 3.750 | 3.770 | 3.660 | 3.670 | 3.670 | 20,679,200 |
| 2025-01-21 | 3.870 | 3.930 | 3.740 | 3.770 | 3.770 | 37,535,500 |
| 2025-01-20 | 3.870 | 4.090 | 3.820 | 3.880 | 3.880 | 50,232,700 |
| 2025-01-17 | 3.890 | 4.010 | 3.870 | 3.900 | 3.900 | 35,594,115 |
| 2025-01-16 | 3.980 | 3.980 | 3.870 | 3.890 | 3.890 | 44,547,537 |
| 2025-01-15 | 3.830 | 3.940 | 3.800 | 3.900 | 3.900 | 39,984,856 |
| 2025-01-14 | 3.780 | 3.850 | 3.710 | 3.840 | 3.840 | 44,543,285 |
| 2025-01-13 | 3.550 | 3.700 | 3.520 | 3.680 | 3.680 | 22,743,759 |
| 2025-01-10 | 3.770 | 3.800 | 3.610 | 3.620 | 3.620 | 27,678,397 |
| 2025-01-09 | 3.740 | 3.790 | 3.700 | 3.720 | 3.720 | 29,999,799 |
| 2025-01-08 | 3.750 | 3.800 | 3.660 | 3.780 | 3.780 | 27,686,500 |
| 2025-01-07 | 3.660 | 3.770 | 3.620 | 3.770 | 3.770 | 28,805,785 |
| 2025-01-06 | 3.700 | 3.730 | 3.590 | 3.640 | 3.640 | 33,989,564 |
| 2025-01-03 | 4.030 | 4.040 | 3.710 | 3.730 | 3.730 | 57,629,598 |
| 2025-01-02 | 4.120 | 4.180 | 3.960 | 4.030 | 4.030 | 44,410,100 |
| 2024-12-31 | 4.110 | 4.190 | 4.030 | 4.050 | 4.050 | 38,897,903 |
| 2024-12-30 | 4.230 | 4.230 | 4.080 | 4.100 | 4.100 | 32,980,285 |
| 2024-12-27 | 4.150 | 4.450 | 4.150 | 4.250 | 4.250 | 56,819,411 |
| 2024-12-26 | 4.050 | 4.200 | 4.050 | 4.130 | 4.130 | 34,882,611 |
| 2024-12-25 | 4.170 | 4.180 | 3.980 | 4.020 | 4.020 | 53,126,412 |
| 2024-12-24 | 4.000 | 4.280 | 4.000 | 4.180 | 4.180 | 85,189,249 |
| 2024-12-23 | 4.370 | 4.450 | 4.310 | 4.310 | 4.310 | 65,608,602 |
| 2024-12-20 | 4.850 | 4.890 | 4.750 | 4.790 | 4.790 | 36,355,623 |
| 2024-12-19 | 4.850 | 4.910 | 4.640 | 4.850 | 4.850 | 53,133,266 |
| 2024-12-18 | 5.370 | 5.440 | 4.990 | 5.000 | 5.000 | 67,218,900 |
| 2024-12-17 | 5.470 | 5.690 | 5.200 | 5.270 | 5.270 | 73,368,578 |
| 2024-12-16 | 5.590 | 5.980 | 5.480 | 5.600 | 5.600 | 99,227,482 |
| 2024-12-13 | 5.310 | 5.820 | 5.250 | 5.540 | 5.540 | 103,535,583 |
| 2024-12-12 | 5.060 | 5.350 | 5.030 | 5.310 | 5.310 | 71,312,673 |
| 2024-12-11 | 4.960 | 5.160 | 4.930 | 5.080 | 5.080 | 41,770,048 |
| 2024-12-10 | 5.160 | 5.270 | 4.970 | 4.980 | 4.980 | 46,035,976 |
| 2024-12-09 | 4.960 | 5.030 | 4.920 | 4.990 | 4.990 | 32,146,090 |
| 2024-12-06 | 5.010 | 5.110 | 4.920 | 5.000 | 5.000 | 49,734,900 |
| 2024-12-05 | 5.040 | 5.210 | 4.940 | 5.080 | 5.080 | 63,780,050 |
| 2024-12-04 | 5.170 | 5.430 | 5.060 | 5.070 | 5.070 | 73,248,373 |
| 2024-12-03 | 5.830 | 5.830 | 5.330 | 5.370 | 5.370 | 135,788,635 |
| 2024-12-02 | 4.950 | 5.300 | 4.950 | 5.300 | 5.300 | 46,030,844 |
| 2024-11-29 | 4.800 | 4.970 | 4.770 | 4.820 | 4.820 | 44,915,227 |
| 2024-11-28 | 4.890 | 5.090 | 4.750 | 4.890 | 4.890 | 60,977,898 |
| 2024-11-27 | 4.870 | 4.980 | 4.690 | 4.840 | 4.840 | 62,951,875 |
| 2024-11-26 | 5.010 | 5.400 | 4.730 | 5.100 | 5.100 | 117,953,763 |
| 2024-11-25 | 4.530 | 4.920 | 4.500 | 4.920 | 4.920 | 48,502,983 |
| 2024-11-22 | 4.370 | 4.800 | 4.320 | 4.470 | 4.470 | 62,835,540 |
| 2024-11-21 | 4.290 | 4.410 | 4.260 | 4.360 | 4.360 | 19,625,432 |
| 2024-11-20 | 4.230 | 4.300 | 4.190 | 4.290 | 4.290 | 17,944,808 |
| 2024-11-19 | 4.210 | 4.240 | 4.120 | 4.220 | 4.220 | 19,973,008 |
| 2024-11-18 | 4.360 | 4.420 | 4.150 | 4.190 | 4.190 | 30,786,681 |
| 2024-11-15 | 4.480 | 4.580 | 4.370 | 4.370 | 4.370 | 24,034,175 |
| 2024-11-14 | 4.650 | 4.690 | 4.510 | 4.510 | 4.510 | 25,969,141 |
| 2024-11-13 | 4.930 | 4.930 | 4.600 | 4.690 | 4.690 | 36,563,511 |
| 2024-11-12 | 4.770 | 4.990 | 4.740 | 4.840 | 4.840 | 40,912,985 |
| 2024-11-11 | 4.750 | 4.910 | 4.710 | 4.800 | 4.800 | 31,102,482 |
| 2024-11-08 | 5.020 | 5.090 | 4.780 | 4.810 | 4.810 | 50,277,962 |
| 2024-11-07 | 4.650 | 5.080 | 4.560 | 4.950 | 4.950 | 67,571,650 |
| 2024-11-06 | 4.670 | 4.840 | 4.610 | 4.700 | 4.700 | 51,400,731 |
| 2024-11-05 | 4.540 | 4.830 | 4.500 | 4.670 | 4.670 | 43,767,704 |
| 2024-11-04 | 4.640 | 4.760 | 4.470 | 4.580 | 4.580 | 39,088,007 |
| 2024-11-01 | 4.930 | 5.050 | 4.550 | 4.650 | 4.650 | 60,877,544 |
| 2024-10-31 | 4.990 | 5.290 | 4.720 | 5.060 | 5.060 | 83,619,867 |
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.