Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.820 | 4.140 | 3.820 | 4.140 | 4.133 | 298,090,911 |
| 2025-07-23 | 3.960 | 3.980 | 3.740 | 3.760 | 3.753 | 246,332,593 |
| 2025-07-22 | 3.950 | 4.020 | 3.790 | 3.940 | 3.933 | 210,426,797 |
| 2025-07-21 | 3.740 | 4.000 | 3.740 | 3.900 | 3.893 | 208,254,493 |
| 2025-07-18 | 3.710 | 3.740 | 3.670 | 3.730 | 3.723 | 47,226,484 |
| 2025-07-17 | 3.630 | 3.720 | 3.620 | 3.700 | 3.693 | 77,942,317 |
| 2025-07-16 | 3.590 | 3.650 | 3.580 | 3.630 | 3.619 | 46,515,923 |
| 2025-07-15 | 3.600 | 3.640 | 3.570 | 3.590 | 3.579 | 51,562,550 |
| 2025-07-14 | 3.640 | 3.650 | 3.590 | 3.610 | 3.599 | 57,547,417 |
| 2025-07-11 | 3.680 | 3.700 | 3.630 | 3.640 | 3.628 | 75,745,469 |
| 2025-07-10 | 3.630 | 3.710 | 3.620 | 3.680 | 3.668 | 81,113,639 |
| 2025-07-09 | 3.650 | 3.670 | 3.620 | 3.640 | 3.628 | 44,372,103 |
| 2025-07-08 | 3.560 | 3.660 | 3.550 | 3.660 | 3.648 | 88,190,799 |
| 2025-07-07 | 3.560 | 3.580 | 3.510 | 3.570 | 3.559 | 71,602,417 |
| 2025-07-04 | 3.550 | 3.620 | 3.530 | 3.560 | 3.549 | 79,365,737 |
| 2025-07-03 | 3.540 | 3.590 | 3.530 | 3.540 | 3.529 | 51,937,235 |
| 2025-07-02 | 3.540 | 3.560 | 3.530 | 3.540 | 3.529 | 39,820,582 |
| 2025-07-01 | 3.540 | 3.570 | 3.520 | 3.550 | 3.539 | 46,388,386 |
| 2025-06-30 | 3.480 | 3.570 | 3.470 | 3.540 | 3.529 | 60,292,925 |
| 2025-06-27 | 3.470 | 3.570 | 3.460 | 3.480 | 3.469 | 82,696,429 |
| 2025-06-26 | 3.440 | 3.490 | 3.420 | 3.480 | 3.469 | 64,283,556 |
| 2025-06-25 | 3.380 | 3.460 | 3.360 | 3.440 | 3.429 | 57,711,324 |
| 2025-06-24 | 3.350 | 3.390 | 3.340 | 3.370 | 3.359 | 40,093,785 |
| 2025-06-23 | 3.290 | 3.350 | 3.280 | 3.340 | 3.329 | 32,161,903 |
| 2025-06-20 | 3.300 | 3.330 | 3.290 | 3.310 | 3.300 | 28,194,955 |
| 2025-06-19 | 3.330 | 3.340 | 3.290 | 3.300 | 3.290 | 30,872,480 |
| 2025-06-18 | 3.350 | 3.370 | 3.330 | 3.340 | 3.329 | 27,010,173 |
| 2025-06-17 | 3.330 | 3.360 | 3.320 | 3.350 | 3.339 | 29,441,914 |
| 2025-06-16 | 3.330 | 3.340 | 3.310 | 3.330 | 3.319 | 51,117,258 |
| 2025-06-13 | 3.390 | 3.400 | 3.320 | 3.340 | 3.329 | 96,926,088 |
| 2025-06-12 | 3.420 | 3.420 | 3.390 | 3.400 | 3.389 | 44,717,993 |
| 2025-06-11 | 3.410 | 3.450 | 3.410 | 3.430 | 3.419 | 30,769,796 |
| 2025-06-10 | 3.440 | 3.450 | 3.390 | 3.420 | 3.409 | 35,291,545 |
| 2025-06-09 | 3.450 | 3.460 | 3.430 | 3.440 | 3.429 | 38,326,724 |
| 2025-06-06 | 3.390 | 3.490 | 3.380 | 3.460 | 3.449 | 77,568,531 |
| 2025-06-05 | 3.410 | 3.420 | 3.370 | 3.380 | 3.369 | 37,534,913 |
| 2025-06-04 | 3.410 | 3.430 | 3.390 | 3.420 | 3.409 | 33,184,168 |
| 2025-06-03 | 3.420 | 3.440 | 3.400 | 3.410 | 3.399 | 36,893,994 |
| 2025-05-30 | 3.470 | 3.480 | 3.440 | 3.450 | 3.439 | 34,585,952 |
| 2025-05-29 | 3.430 | 3.480 | 3.420 | 3.470 | 3.459 | 32,691,040 |
| 2025-05-28 | 3.430 | 3.450 | 3.420 | 3.430 | 3.419 | 22,849,269 |
| 2025-05-27 | 3.440 | 3.440 | 3.390 | 3.430 | 3.419 | 45,131,762 |
| 2025-05-26 | 3.460 | 3.480 | 3.400 | 3.430 | 3.419 | 41,235,895 |
| 2025-05-23 | 3.500 | 3.520 | 3.460 | 3.460 | 3.449 | 34,063,989 |
| 2025-05-22 | 3.530 | 3.550 | 3.500 | 3.510 | 3.499 | 26,676,174 |
| 2025-05-21 | 3.560 | 3.560 | 3.530 | 3.540 | 3.529 | 23,270,287 |
| 2025-05-20 | 3.560 | 3.570 | 3.530 | 3.550 | 3.539 | 29,174,690 |
| 2025-05-19 | 3.530 | 3.580 | 3.520 | 3.550 | 3.539 | 42,379,829 |
| 2025-05-16 | 3.520 | 3.550 | 3.500 | 3.530 | 3.519 | 36,627,148 |
| 2025-05-15 | 3.560 | 3.580 | 3.510 | 3.520 | 3.509 | 34,365,084 |
| 2025-05-14 | 3.530 | 3.570 | 3.520 | 3.550 | 3.539 | 34,583,767 |
| 2025-05-13 | 3.560 | 3.570 | 3.530 | 3.540 | 3.529 | 28,067,357 |
| 2025-05-12 | 3.560 | 3.560 | 3.520 | 3.550 | 3.539 | 38,582,016 |
| 2025-05-09 | 3.580 | 3.590 | 3.530 | 3.540 | 3.529 | 34,157,055 |
| 2025-05-08 | 3.580 | 3.590 | 3.560 | 3.580 | 3.569 | 34,079,507 |
| 2025-05-07 | 3.620 | 3.640 | 3.580 | 3.580 | 3.569 | 62,409,822 |
| 2025-05-06 | 3.650 | 3.650 | 3.560 | 3.600 | 3.589 | 99,983,783 |
| 2025-04-30 | 3.500 | 3.550 | 3.490 | 3.510 | 3.499 | 43,111,850 |
| 2025-04-29 | 3.500 | 3.540 | 3.480 | 3.510 | 3.499 | 29,253,704 |
| 2025-04-28 | 3.550 | 3.570 | 3.490 | 3.520 | 3.509 | 43,825,060 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0050 CNY |
| 2025-07-17 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.