Hna-Caissa Travel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.480 | 5.780 | 4.950 | 5.080 | 5.080 | 118,845,084 |
| 2024-10-29 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 3,261,401 |
| 2024-10-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-10-25 | 4.600 | 4.830 | 4.450 | 4.800 | 4.800 | 61,339,483 |
| 2024-10-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 793,400 |
| 2024-10-23 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,358,900 |
| 2024-10-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 628,611 |
| 2024-10-21 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,048,060 |
| 2024-10-18 | 3.710 | 3.800 | 3.710 | 3.780 | 3.780 | 20,030,383 |
| 2024-10-17 | 3.890 | 3.930 | 3.700 | 3.700 | 3.700 | 21,697,100 |
| 2024-10-16 | 3.840 | 3.950 | 3.810 | 3.890 | 3.890 | 14,287,800 |
| 2024-10-15 | 3.790 | 3.980 | 3.770 | 3.930 | 3.930 | 21,668,663 |
| 2024-10-14 | 3.770 | 3.850 | 3.670 | 3.800 | 3.800 | 22,807,700 |
| 2024-10-11 | 3.680 | 3.880 | 3.670 | 3.830 | 3.830 | 31,375,769 |
| 2024-10-10 | 3.650 | 3.710 | 3.580 | 3.710 | 3.710 | 26,587,524 |
| 2024-10-09 | 3.720 | 3.760 | 3.500 | 3.530 | 3.530 | 43,252,513 |
| 2024-10-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 4,889,159 |
| 2024-09-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 4,262,326 |
| 2024-09-27 | 3.210 | 3.290 | 3.190 | 3.260 | 3.260 | 18,195,914 |
| 2024-09-26 | 3.130 | 3.200 | 3.120 | 3.200 | 3.200 | 9,984,263 |
| 2024-09-25 | 3.140 | 3.190 | 3.120 | 3.140 | 3.140 | 10,486,200 |
| 2024-09-24 | 3.080 | 3.140 | 3.060 | 3.130 | 3.130 | 7,822,208 |
| 2024-09-23 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 2,601,000 |
| 2024-09-20 | 3.090 | 3.110 | 3.070 | 3.100 | 3.100 | 3,091,372 |
| 2024-09-19 | 3.070 | 3.140 | 3.060 | 3.110 | 3.110 | 4,045,300 |
| 2024-09-18 | 3.120 | 3.120 | 3.000 | 3.050 | 3.050 | 5,306,388 |
| 2024-09-13 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 4,301,400 |
| 2024-09-12 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 4,309,300 |
| 2024-09-11 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 2,410,500 |
| 2024-09-10 | 3.100 | 3.110 | 3.020 | 3.070 | 3.070 | 5,108,707 |
| 2024-09-09 | 3.070 | 3.140 | 3.070 | 3.110 | 3.110 | 4,215,779 |
| 2024-09-06 | 3.110 | 3.130 | 3.070 | 3.100 | 3.100 | 5,473,800 |
| 2024-09-05 | 3.010 | 3.110 | 3.010 | 3.110 | 3.110 | 5,430,300 |
| 2024-09-04 | 3.070 | 3.070 | 3.010 | 3.020 | 3.020 | 5,051,907 |
| 2024-09-03 | 3.070 | 3.110 | 3.060 | 3.080 | 3.080 | 4,300,700 |
| 2024-09-02 | 3.120 | 3.130 | 3.040 | 3.080 | 3.080 | 5,146,500 |
| 2024-08-30 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 7,751,693 |
| 2024-08-29 | 3.110 | 3.150 | 3.030 | 3.110 | 3.110 | 9,703,425 |
| 2024-08-28 | 3.070 | 3.210 | 3.070 | 3.170 | 3.170 | 11,608,839 |
| 2024-08-27 | 2.980 | 3.120 | 2.970 | 3.080 | 3.080 | 5,947,456 |
| 2024-08-26 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 2,908,200 |
| 2024-08-23 | 3.060 | 3.060 | 2.920 | 2.970 | 2.970 | 6,825,300 |
| 2024-08-22 | 3.090 | 3.120 | 3.040 | 3.040 | 3.040 | 4,650,792 |
| 2024-08-21 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 2,423,300 |
| 2024-08-20 | 3.100 | 3.160 | 3.090 | 3.100 | 3.100 | 5,040,600 |
| 2024-08-19 | 3.090 | 3.110 | 3.050 | 3.100 | 3.100 | 3,123,400 |
| 2024-08-16 | 3.100 | 3.100 | 3.070 | 3.080 | 3.080 | 4,821,672 |
| 2024-08-15 | 3.080 | 3.160 | 3.070 | 3.120 | 3.120 | 3,325,800 |
| 2024-08-14 | 3.160 | 3.170 | 3.100 | 3.100 | 3.100 | 3,125,972 |
| 2024-08-13 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 4,100,300 |
| 2024-08-12 | 3.210 | 3.210 | 3.060 | 3.110 | 3.110 | 8,011,389 |
| 2024-08-09 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 6,098,300 |
| 2024-08-08 | 3.210 | 3.250 | 3.180 | 3.220 | 3.220 | 5,114,756 |
| 2024-08-07 | 3.270 | 3.270 | 3.210 | 3.230 | 3.230 | 5,441,262 |
| 2024-08-06 | 3.250 | 3.290 | 3.190 | 3.260 | 3.260 | 7,246,949 |
| 2024-08-05 | 3.330 | 3.370 | 3.250 | 3.250 | 3.250 | 8,454,100 |
| 2024-08-02 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 4,494,000 |
| 2024-08-01 | 3.300 | 3.320 | 3.300 | 3.310 | 3.310 | 3,281,288 |
| 2024-07-31 | 3.270 | 3.330 | 3.250 | 3.310 | 3.310 | 5,795,556 |
| 2024-07-30 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 4,662,700 |
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.