HNA Technology Investments Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.280	1.280	1.180	1.190	1.190	9,000
2022-11-21	1.210	1.220	1.200	1.200	1.200	97,000
2022-11-18	1.330	1.330	1.330	1.330	1.330	0
2022-11-17	1.300	1.300	1.300	1.300	1.300	0
2022-11-16	1.250	1.250	1.250	1.250	1.250	38,000
2022-11-15	1.180	1.270	1.180	1.250	1.250	108,000
2022-11-14	1.100	1.140	1.030	1.140	1.140	71,000
2022-11-11	1.210	1.210	1.130	1.170	1.170	10,000
2022-11-10	1.180	1.180	1.160	1.160	1.160	61,000
2022-11-09	1.200	1.220	1.200	1.220	1.220	31,000
2022-11-08	1.200	1.200	1.200	1.200	1.200	0
2022-11-07	1.280	1.280	1.200	1.200	1.200	95,000
2022-11-04	1.290	1.290	1.250	1.250	1.250	43,000
2022-11-03	1.200	1.250	1.180	1.240	1.240	138,000
2022-11-02	1.250	1.250	1.250	1.250	1.250	0
2022-11-01	1.220	1.580	1.200	1.250	1.250	278,000
2022-10-31	1.230	1.240	1.190	1.190	1.190	200,000
2022-10-28	1.230	1.240	1.230	1.240	1.240	131,000
2022-10-27	1.290	1.300	1.220	1.230	1.230	167,000
2022-10-26	1.320	1.320	1.290	1.290	1.290	15,000
2022-10-25	1.320	1.340	1.240	1.290	1.290	167,000
2022-10-24	1.480	1.480	1.300	1.300	1.300	221,000
2022-10-21	1.500	1.520	1.480	1.480	1.480	66,000
2022-10-20	1.490	1.490	1.490	1.490	1.490	0
2022-10-19	1.510	1.550	1.480	1.480	1.480	139,000
2022-10-18	1.520	1.530	1.480	1.510	1.510	101,000
2022-10-17	1.530	1.550	1.480	1.500	1.500	134,000
2022-10-14	1.500	1.540	1.500	1.530	1.530	217,000
2022-10-13	1.550	1.600	1.490	1.500	1.500	1,626,000
2022-10-12	1.580	1.600	1.550	1.560	1.560	984,000
2022-10-11	1.580	1.610	1.550	1.550	1.550	985,000
2022-10-10	1.600	1.600	1.520	1.560	1.560	677,000
2022-10-07	1.550	1.620	1.500	1.550	1.550	1,068,000
2022-10-06	1.580	1.580	1.500	1.550	1.550	1,197,000
2022-10-05	1.570	1.650	1.540	1.560	1.560	533,000
2022-10-03	1.590	1.620	1.590	1.600	1.600	204,000
2022-09-30	1.590	1.600	1.500	1.590	1.590	1,702,000
2022-09-29	1.600	1.630	1.570	1.570	1.570	766,000
2022-09-28	1.610	1.690	1.600	1.620	1.620	1,942,000
2022-09-27	1.640	1.650	1.600	1.610	1.610	810,000
2022-09-26	1.640	1.650	1.600	1.620	1.620	761,000
2022-09-23	1.590	1.720	1.590	1.600	1.600	1,419,000
2022-09-22	1.630	1.750	1.590	1.600	1.600	1,687,000
2022-09-21	1.580	1.720	1.580	1.700	1.700	1,761,000
2022-09-20	1.620	1.640	1.590	1.600	1.600	958,000
2022-09-19	1.730	1.770	1.600	1.600	1.600	2,265,000
2022-09-16	1.850	1.910	1.700	1.700	1.700	1,825,000
2022-09-15	1.640	1.890	1.570	1.850	1.850	2,256,000
2022-09-14	1.600	1.720	1.560	1.610	1.610	2,458,000
2022-09-13	1.520	1.660	1.520	1.600	1.600	1,944,000
2022-09-09	1.510	1.620	1.480	1.490	1.490	3,385,000
2022-09-08	1.500	1.650	1.500	1.500	1.500	2,225,000
2022-09-07	1.480	1.530	1.420	1.490	1.490	1,609,000
2022-09-06	1.480	1.550	1.450	1.470	1.470	1,127,000
2022-09-05	1.470	1.510	1.450	1.470	1.470	432,000
2022-09-02	1.450	1.570	1.440	1.440	1.440	1,334,000
2022-09-01	1.600	1.630	1.450	1.520	1.520	940,000
2022-08-31	1.580	1.650	1.540	1.570	1.570	448,000
2022-08-30	1.650	1.740	1.590	1.620	1.620	363,000
2022-08-29	1.610	1.680	1.600	1.620	1.620	307,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

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.