Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.370 | 3.450 | 3.350 | 3.450 | 3.450 | 29,325,770 |
| 2026-01-13 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 21,454,311 |
| 2026-01-12 | 3.370 | 3.440 | 3.370 | 3.420 | 3.420 | 23,829,577 |
| 2026-01-09 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 19,479,260 |
| 2026-01-08 | 3.350 | 3.360 | 3.300 | 3.360 | 3.360 | 18,302,743 |
| 2026-01-07 | 3.320 | 3.400 | 3.310 | 3.370 | 3.370 | 27,075,861 |
| 2026-01-06 | 3.270 | 3.320 | 3.250 | 3.310 | 3.310 | 22,928,145 |
| 2026-01-05 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 23,665,394 |
| 2025-12-31 | 3.290 | 3.310 | 3.240 | 3.300 | 3.300 | 17,341,609 |
| 2025-12-30 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 21,672,700 |
| 2025-12-29 | 3.370 | 3.380 | 3.310 | 3.330 | 3.330 | 19,778,800 |
| 2025-12-26 | 3.390 | 3.430 | 3.350 | 3.380 | 3.380 | 23,391,601 |
| 2025-12-25 | 3.440 | 3.500 | 3.360 | 3.380 | 3.380 | 24,570,040 |
| 2025-12-24 | 3.380 | 3.430 | 3.310 | 3.420 | 3.420 | 32,252,331 |
| 2025-12-23 | 3.560 | 3.570 | 3.360 | 3.370 | 3.370 | 45,905,473 |
| 2025-12-22 | 3.620 | 3.640 | 3.530 | 3.560 | 3.560 | 44,234,500 |
| 2025-12-19 | 3.550 | 3.670 | 3.520 | 3.640 | 3.640 | 74,824,445 |
| 2025-12-18 | 3.350 | 3.500 | 3.350 | 3.450 | 3.450 | 59,491,647 |
| 2025-12-17 | 3.330 | 3.590 | 3.290 | 3.430 | 3.430 | 74,820,543 |
| 2025-12-16 | 3.270 | 3.370 | 3.250 | 3.280 | 3.280 | 20,860,498 |
| 2025-12-15 | 3.210 | 3.300 | 3.200 | 3.260 | 3.260 | 14,463,575 |
| 2025-12-12 | 3.250 | 3.270 | 3.200 | 3.210 | 3.210 | 14,482,449 |
| 2025-12-11 | 3.380 | 3.380 | 3.230 | 3.240 | 3.240 | 22,609,200 |
| 2025-12-10 | 3.360 | 3.450 | 3.340 | 3.370 | 3.370 | 18,453,671 |
| 2025-12-09 | 3.370 | 3.400 | 3.320 | 3.370 | 3.370 | 18,045,482 |
| 2025-12-08 | 3.410 | 3.430 | 3.350 | 3.390 | 3.390 | 19,952,676 |
| 2025-12-05 | 3.390 | 3.410 | 3.340 | 3.400 | 3.400 | 14,871,800 |
| 2025-12-04 | 3.480 | 3.500 | 3.370 | 3.380 | 3.380 | 23,570,758 |
| 2025-12-03 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 24,182,955 |
| 2025-12-02 | 3.500 | 3.560 | 3.450 | 3.530 | 3.530 | 22,057,901 |
| 2025-12-01 | 3.500 | 3.540 | 3.470 | 3.500 | 3.500 | 19,263,839 |
| 2025-11-28 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 20,175,502 |
| 2025-11-27 | 3.400 | 3.480 | 3.350 | 3.440 | 3.440 | 23,159,590 |
| 2025-11-26 | 3.420 | 3.490 | 3.380 | 3.390 | 3.390 | 18,075,700 |
| 2025-11-25 | 3.450 | 3.460 | 3.420 | 3.430 | 3.430 | 16,405,000 |
| 2025-11-24 | 3.350 | 3.460 | 3.350 | 3.440 | 3.440 | 20,524,101 |
| 2025-11-21 | 3.390 | 3.460 | 3.330 | 3.330 | 3.330 | 18,250,400 |
| 2025-11-20 | 3.480 | 3.500 | 3.390 | 3.440 | 3.440 | 16,003,885 |
| 2025-11-19 | 3.510 | 3.550 | 3.440 | 3.480 | 3.480 | 17,800,700 |
| 2025-11-18 | 3.530 | 3.590 | 3.480 | 3.530 | 3.530 | 19,100,300 |
| 2025-11-17 | 3.510 | 3.570 | 3.480 | 3.550 | 3.550 | 21,701,953 |
| 2025-11-14 | 3.510 | 3.630 | 3.500 | 3.510 | 3.510 | 23,303,620 |
| 2025-11-13 | 3.440 | 3.550 | 3.420 | 3.550 | 3.550 | 26,260,900 |
| 2025-11-12 | 3.510 | 3.540 | 3.440 | 3.450 | 3.450 | 18,889,600 |
| 2025-11-11 | 3.470 | 3.510 | 3.440 | 3.500 | 3.500 | 19,015,558 |
| 2025-11-10 | 3.370 | 3.500 | 3.320 | 3.480 | 3.480 | 30,154,697 |
| 2025-11-07 | 3.370 | 3.410 | 3.340 | 3.360 | 3.360 | 18,360,300 |
| 2025-11-06 | 3.360 | 3.400 | 3.300 | 3.370 | 3.370 | 24,526,152 |
| 2025-11-05 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 24,111,500 |
| 2025-11-04 | 3.290 | 3.330 | 3.280 | 3.320 | 3.320 | 19,047,720 |
| 2025-11-03 | 3.330 | 3.350 | 3.270 | 3.310 | 3.310 | 20,517,724 |
| 2025-10-31 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 23,429,000 |
| 2025-10-30 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 16,642,545 |
| 2025-10-29 | 3.240 | 3.250 | 3.190 | 3.230 | 3.230 | 17,752,600 |
| 2025-10-28 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 15,114,300 |
| 2025-10-27 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 17,817,700 |
| 2025-10-24 | 3.320 | 3.350 | 3.260 | 3.260 | 3.260 | 20,641,254 |
| 2025-10-23 | 3.290 | 3.350 | 3.260 | 3.330 | 3.330 | 23,146,001 |
| 2025-10-22 | 3.250 | 3.310 | 3.250 | 3.290 | 3.290 | 21,150,155 |
| 2025-10-21 | 3.190 | 3.260 | 3.180 | 3.260 | 3.260 | 23,237,562 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.