Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.540 | 3.560 | 3.520 | 3.530 | 3.519 | 35,402,202 |
| 2025-04-24 | 3.570 | 3.580 | 3.530 | 3.540 | 3.529 | 31,418,827 |
| 2025-04-23 | 3.630 | 3.650 | 3.560 | 3.560 | 3.549 | 50,594,604 |
| 2025-04-22 | 3.620 | 3.660 | 3.610 | 3.630 | 3.619 | 48,398,599 |
| 2025-04-21 | 3.620 | 3.640 | 3.590 | 3.610 | 3.599 | 35,124,692 |
| 2025-04-18 | 3.620 | 3.650 | 3.580 | 3.630 | 3.619 | 47,600,343 |
| 2025-04-17 | 3.620 | 3.660 | 3.600 | 3.630 | 3.619 | 46,156,443 |
| 2025-04-16 | 3.670 | 3.680 | 3.580 | 3.650 | 3.638 | 69,175,949 |
| 2025-04-15 | 3.750 | 3.760 | 3.630 | 3.660 | 3.648 | 102,406,281 |
| 2025-04-14 | 3.750 | 3.950 | 3.690 | 3.760 | 3.748 | 192,902,665 |
| 2025-04-11 | 3.700 | 3.800 | 3.660 | 3.780 | 3.768 | 114,451,251 |
| 2025-04-10 | 3.700 | 3.840 | 3.630 | 3.750 | 3.738 | 194,008,959 |
| 2025-04-09 | 3.360 | 3.750 | 3.330 | 3.750 | 3.738 | 169,696,503 |
| 2025-04-08 | 3.340 | 3.430 | 3.300 | 3.410 | 3.399 | 105,884,297 |
| 2025-04-07 | 3.560 | 3.560 | 3.280 | 3.290 | 3.280 | 131,999,903 |
| 2025-04-03 | 3.580 | 3.670 | 3.570 | 3.640 | 3.628 | 59,635,649 |
| 2025-04-02 | 3.610 | 3.660 | 3.590 | 3.610 | 3.599 | 37,561,272 |
| 2025-04-01 | 3.620 | 3.640 | 3.590 | 3.610 | 3.599 | 36,549,241 |
| 2025-03-31 | 3.660 | 3.700 | 3.600 | 3.620 | 3.609 | 46,598,947 |
| 2025-03-28 | 3.700 | 3.710 | 3.640 | 3.650 | 3.638 | 42,123,757 |
| 2025-03-27 | 3.700 | 3.710 | 3.650 | 3.690 | 3.678 | 30,856,448 |
| 2025-03-26 | 3.690 | 3.740 | 3.680 | 3.700 | 3.688 | 31,365,115 |
| 2025-03-25 | 3.720 | 3.730 | 3.680 | 3.700 | 3.688 | 37,399,346 |
| 2025-03-24 | 3.750 | 3.760 | 3.690 | 3.720 | 3.708 | 53,028,690 |
| 2025-03-21 | 3.790 | 3.840 | 3.730 | 3.740 | 3.728 | 69,439,832 |
| 2025-03-20 | 3.790 | 3.820 | 3.770 | 3.800 | 3.788 | 35,757,985 |
| 2025-03-19 | 3.790 | 3.850 | 3.760 | 3.790 | 3.778 | 50,574,813 |
| 2025-03-18 | 3.830 | 3.860 | 3.780 | 3.780 | 3.768 | 55,549,233 |
| 2025-03-17 | 3.800 | 3.850 | 3.790 | 3.820 | 3.808 | 59,590,476 |
| 2025-03-14 | 3.740 | 3.790 | 3.720 | 3.770 | 3.758 | 40,709,093 |
| 2025-03-13 | 3.780 | 3.780 | 3.720 | 3.730 | 3.718 | 34,065,005 |
| 2025-03-12 | 3.840 | 3.860 | 3.770 | 3.770 | 3.758 | 47,434,467 |
| 2025-03-11 | 3.780 | 3.840 | 3.760 | 3.840 | 3.828 | 48,550,252 |
| 2025-03-10 | 3.810 | 3.840 | 3.750 | 3.810 | 3.798 | 54,674,237 |
| 2025-03-07 | 3.830 | 3.840 | 3.790 | 3.820 | 3.808 | 42,745,518 |
| 2025-03-06 | 3.750 | 3.870 | 3.730 | 3.830 | 3.818 | 88,518,325 |
| 2025-03-05 | 3.760 | 3.780 | 3.690 | 3.760 | 3.748 | 44,822,044 |
| 2025-03-04 | 3.730 | 3.760 | 3.690 | 3.750 | 3.738 | 36,407,818 |
| 2025-03-03 | 3.800 | 3.830 | 3.720 | 3.740 | 3.728 | 52,543,886 |
| 2025-02-28 | 3.760 | 3.840 | 3.740 | 3.780 | 3.768 | 88,670,051 |
| 2025-02-27 | 3.690 | 3.860 | 3.680 | 3.780 | 3.768 | 115,300,066 |
| 2025-02-26 | 3.670 | 3.710 | 3.650 | 3.690 | 3.678 | 41,627,806 |
| 2025-02-25 | 3.640 | 3.750 | 3.570 | 3.660 | 3.648 | 82,991,094 |
| 2025-02-24 | 3.590 | 3.680 | 3.580 | 3.660 | 3.648 | 68,540,532 |
| 2025-02-21 | 3.600 | 3.640 | 3.560 | 3.610 | 3.599 | 47,743,389 |
| 2025-02-20 | 3.610 | 3.660 | 3.580 | 3.600 | 3.589 | 45,854,076 |
| 2025-02-19 | 3.580 | 3.690 | 3.570 | 3.620 | 3.609 | 52,877,064 |
| 2025-02-18 | 3.640 | 3.650 | 3.570 | 3.580 | 3.569 | 48,155,743 |
| 2025-02-17 | 3.640 | 3.680 | 3.610 | 3.640 | 3.628 | 40,311,582 |
| 2025-02-14 | 3.670 | 3.680 | 3.620 | 3.640 | 3.628 | 42,745,949 |
| 2025-02-13 | 3.690 | 3.740 | 3.670 | 3.670 | 3.658 | 44,649,361 |
| 2025-02-12 | 3.650 | 3.710 | 3.630 | 3.700 | 3.688 | 47,166,589 |
| 2025-02-11 | 3.700 | 3.710 | 3.620 | 3.640 | 3.628 | 37,723,141 |
| 2025-02-10 | 3.710 | 3.750 | 3.670 | 3.690 | 3.678 | 41,364,617 |
| 2025-02-07 | 3.640 | 3.770 | 3.610 | 3.700 | 3.688 | 63,285,859 |
| 2025-02-06 | 3.610 | 3.640 | 3.560 | 3.630 | 3.619 | 38,330,653 |
| 2025-02-05 | 3.650 | 3.670 | 3.580 | 3.600 | 3.589 | 34,058,785 |
| 2025-01-27 | 3.700 | 3.740 | 3.650 | 3.650 | 3.638 | 31,278,968 |
| 2025-01-24 | 3.660 | 3.690 | 3.630 | 3.670 | 3.658 | 32,641,482 |
| 2025-01-23 | 3.680 | 3.730 | 3.650 | 3.650 | 3.638 | 46,177,865 |
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.