HNA Technology Investments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2023-02-21 | 1.060 | 1.110 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2023-02-20 | 1.080 | 1.180 | 1.080 | 1.140 | 1.140 | 28,000 |
| 2023-02-17 | 1.040 | 1.120 | 1.040 | 1.060 | 1.060 | 48,000 |
| 2023-02-16 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 18,000 |
| 2023-02-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-02-13 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 18,000 |
| 2023-02-10 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 32,000 |
| 2023-02-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-02-02 | 1.170 | 1.220 | 1.110 | 1.220 | 1.220 | 22,000 |
| 2023-02-01 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 20,000 |
| 2023-01-31 | 1.150 | 1.270 | 1.140 | 1.170 | 1.170 | 14,000 |
| 2023-01-30 | 1.250 | 1.250 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2023-01-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-01-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-01-20 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 37,000 |
| 2023-01-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-01-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-01-17 | 1.140 | 1.200 | 1.140 | 1.180 | 1.180 | 4,000 |
| 2023-01-16 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 76,000 |
| 2023-01-13 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 15,000 |
| 2023-01-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-01-11 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2023-01-10 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 15,000 |
| 2023-01-09 | 1.160 | 1.250 | 1.160 | 1.160 | 1.160 | 24,000 |
| 2023-01-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2023-01-05 | 1.210 | 1.250 | 1.180 | 1.250 | 1.250 | 153,000 |
| 2023-01-04 | 1.220 | 1.330 | 1.190 | 1.220 | 1.220 | 170,000 |
| 2023-01-03 | 1.280 | 1.330 | 1.190 | 1.190 | 1.190 | 3,000 |
| 2022-12-30 | 1.300 | 1.300 | 1.160 | 1.200 | 1.200 | 38,000 |
| 2022-12-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-12-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2022-12-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-12-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 64,000 |
| 2022-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-12-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-12-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 |
| 2022-12-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-12-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-12-14 | 1.140 | 1.140 | 1.050 | 1.100 | 1.100 | 5,000 |
| 2022-12-13 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 25,000 |
| 2022-12-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-12-09 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 122,000 |
| 2022-12-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-06 | 1.180 | 1.250 | 1.160 | 1.250 | 1.250 | 102,000 |
| 2022-12-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 128,000 |
| 2022-11-30 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 4,000 |
| 2022-11-29 | 1.280 | 1.280 | 1.100 | 1.120 | 1.120 | 5,000 |
| 2022-11-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-11-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2022-11-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-11-23 | 1.260 | 1.260 | 1.190 | 1.250 | 1.250 | 6,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.