HNA Technology Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.650	1.700	1.540	1.590	1.590	851,000
2022-08-25	1.640	1.700	1.580	1.610	1.610	712,000
2022-08-24	1.620	1.800	1.580	1.640	1.640	1,722,000
2022-08-23	1.740	1.800	1.580	1.580	1.580	1,916,000
2022-08-22	1.530	1.780	1.530	1.670	1.670	1,437,000
2022-08-19	1.530	1.670	1.500	1.530	1.530	1,305,000
2022-08-18	1.650	1.670	1.500	1.510	1.510	1,124,000
2022-08-17	1.590	1.700	1.500	1.600	1.600	929,000
2022-08-16	1.500	1.650	1.490	1.540	1.540	347,000
2022-08-15	1.480	1.490	1.400	1.440	1.440	241,000
2022-08-12	1.430	1.490	1.400	1.430	1.430	199,000
2022-08-11	1.330	1.400	1.330	1.390	1.390	135,000
2022-08-10	1.520	1.570	1.270	1.270	1.270	1,287,000
2022-08-09	1.450	1.590	1.350	1.460	1.460	361,000
2022-08-08	1.340	1.450	1.340	1.400	1.400	156,000
2022-08-05	1.370	1.500	1.270	1.350	1.350	412,000
2022-08-04	1.390	1.390	1.330	1.370	1.370	73,525
2022-08-03	1.390	1.390	1.340	1.380	1.380	135,000
2022-08-02	1.410	1.420	1.300	1.340	1.340	160,000
2022-08-01	1.420	1.420	1.320	1.390	1.390	103,000
2022-07-29	1.340	1.390	1.340	1.360	1.360	233,000
2022-07-28	1.280	1.340	1.240	1.330	1.330	423,000
2022-07-27	1.250	1.280	1.150	1.270	1.270	438,000
2022-07-26	1.300	1.300	1.140	1.260	1.260	61,000
2022-07-25	1.240	1.280	1.240	1.280	1.280	148,000
2022-07-22	1.200	1.240	1.200	1.240	1.240	54,000
2022-07-21	1.250	1.250	1.240	1.240	1.240	140,000
2022-07-20	1.150	1.200	1.150	1.200	1.200	228,000
2022-07-19	1.210	1.210	1.200	1.200	1.200	150,000
2022-07-18	1.220	1.220	1.200	1.210	1.210	283,000
2022-07-15	1.280	1.290	1.270	1.270	1.270	158,000
2022-07-14	1.370	1.370	1.370	1.370	1.370	0
2022-07-13	1.370	1.370	1.370	1.370	1.370	0
2022-07-12	1.370	1.370	1.370	1.370	1.370	0
2022-07-11	1.380	1.420	1.380	1.400	1.400	201,000
2022-07-08	1.310	1.380	1.280	1.370	1.370	810,000
2022-07-07	1.250	1.330	1.250	1.290	1.290	594,000
2022-07-06	1.170	1.260	1.150	1.230	1.230	643,000
2022-07-05	1.370	1.440	1.110	1.150	1.150	3,991,000
2022-07-04	1.360	1.480	1.200	1.350	1.350	2,305,000
2022-06-30	1.330	1.460	1.190	1.360	1.360	2,215,000
2022-06-29	1.300	1.370	1.300	1.330	1.330	54,000
2022-06-28	1.290	1.350	1.240	1.280	1.280	213,000
2022-06-27	1.340	1.350	1.280	1.280	1.280	79,000
2022-06-24	1.360	1.400	1.260	1.350	1.350	150,000
2022-06-23	1.380	1.380	1.280	1.350	1.350	33,000
2022-06-22	1.220	1.380	1.210	1.340	1.340	740,000
2022-06-21	1.180	1.250	1.180	1.180	1.180	232,000
2022-06-20	1.260	1.380	1.200	1.200	1.200	1,548,000
2022-06-17	1.180	1.350	1.180	1.350	1.350	657,000
2022-06-16	1.270	1.290	1.150	1.250	1.250	693,000
2022-06-15	1.230	1.280	1.140	1.260	1.260	194,000
2022-06-14	1.140	1.240	1.140	1.220	1.220	176,000
2022-06-13	1.220	1.220	1.120	1.190	1.190	74,000
2022-06-10	1.240	1.250	1.090	1.230	1.230	442,000
2022-06-09	1.160	1.220	0.980	1.190	1.190	2,329,000
2022-06-08	1.380	1.500	1.100	1.140	1.140	2,320,000
2022-06-07	1.220	1.600	1.170	1.340	1.340	1,451,000
2022-06-06	1.200	1.250	1.100	1.200	1.200	567,000
2022-06-02	1.080	1.190	1.000	1.180	1.180	276,000

← NewerPage 18 of 21 · 1,234 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.