HNA Technology Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.590	0.630	0.580	0.590	0.590	110,000
2025-08-01	0.590	0.630	0.590	0.630	0.630	154,000
2025-07-31	0.590	0.640	0.580	0.590	0.590	148,000
2025-07-30	0.630	0.630	0.580	0.620	0.620	176,000
2025-07-29	0.640	0.660	0.590	0.590	0.590	147,000
2025-07-28	0.610	0.640	0.570	0.630	0.630	187,000
2025-07-25	0.590	0.610	0.570	0.570	0.570	407,000
2025-07-24	0.560	0.600	0.560	0.590	0.590	237,000
2025-07-23	0.570	0.570	0.560	0.560	0.560	85,000
2025-07-22	0.560	0.620	0.560	0.590	0.590	640,000
2025-07-21	0.560	0.610	0.550	0.570	0.570	609,000
2025-07-18	0.550	0.590	0.550	0.580	0.580	500,000
2025-07-17	0.510	0.690	0.510	0.550	0.550	757,000
2025-07-16	0.510	0.600	0.510	0.520	0.520	857,000
2025-07-15	0.520	0.530	0.510	0.530	0.530	342,000
2025-07-14	0.510	0.560	0.510	0.550	0.550	747,000
2025-07-11	0.455	0.590	0.445	0.580	0.580	780,000
2025-07-10	0.500	0.500	0.455	0.455	0.455	343,008
2025-07-09	0.520	0.520	0.520	0.520	0.520	125,000
2025-07-08	0.530	0.550	0.520	0.550	0.550	437,000
2025-07-07	0.560	0.600	0.560	0.570	0.570	372,000
2025-07-04	0.560	0.560	0.560	0.560	0.560	6,000
2025-07-03	0.570	0.570	0.570	0.570	0.570	162,000
2025-07-02	0.570	0.570	0.570	0.570	0.570	0
2025-06-30	0.570	0.570	0.570	0.570	0.570	49,000
2025-06-27	0.550	0.640	0.530	0.620	0.620	305,000
2025-06-26	0.510	0.510	0.510	0.510	0.510	10,000
2025-06-25	0.500	0.500	0.500	0.500	0.500	6,000
2025-06-24	0.500	0.500	0.500	0.500	0.500	0
2025-06-23	0.455	0.455	0.455	0.455	0.455	0
2025-06-20	0.450	0.450	0.445	0.450	0.450	19,000
2025-06-19	0.450	0.450	0.450	0.450	0.450	0
2025-06-18	0.450	0.450	0.450	0.450	0.450	0
2025-06-17	0.450	0.450	0.450	0.450	0.450	5,000
2025-06-16	0.450	0.450	0.450	0.450	0.450	0
2025-06-13	0.445	0.445	0.445	0.445	0.445	0
2025-06-12	0.520	0.520	0.440	0.445	0.445	93,000
2025-06-11	0.500	0.500	0.500	0.500	0.500	20,000
2025-06-10	0.490	0.495	0.490	0.495	0.495	31,000
2025-06-09	0.560	0.560	0.560	0.560	0.560	19,000
2025-06-06	0.570	0.570	0.570	0.570	0.570	0
2025-06-05	0.580	0.580	0.580	0.580	0.580	0
2025-06-04	0.580	0.580	0.580	0.580	0.580	0
2025-06-03	0.630	0.630	0.550	0.580	0.580	21,000
2025-06-02	0.650	0.650	0.510	0.510	0.510	34,000
2025-05-30	0.630	0.650	0.630	0.630	0.630	11,000
2025-05-29	0.600	0.700	0.600	0.610	0.610	44,000
2025-05-28	0.600	0.600	0.600	0.600	0.600	0
2025-05-27	0.590	0.600	0.590	0.600	0.600	20,000
2025-05-26	0.590	0.590	0.590	0.590	0.590	0
2025-05-23	0.590	0.590	0.590	0.590	0.590	0
2025-05-22	0.590	0.590	0.590	0.590	0.590	0
2025-05-21	0.590	0.590	0.590	0.590	0.590	0
2025-05-20	0.620	0.650	0.600	0.600	0.600	3,000
2025-05-19	0.670	0.670	0.580	0.580	0.580	5,000
2025-05-16	0.570	0.570	0.570	0.570	0.570	0
2025-05-15	0.600	0.600	0.580	0.580	0.580	6,000
2025-05-14	0.570	0.570	0.570	0.570	0.570	0
2025-05-13	0.600	0.600	0.580	0.580	0.580	9,000
2025-05-12	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 6 of 21 · 1,233 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.