Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.700 | 3.750 | 3.560 | 3.600 | 3.600 | 15,433,518 |
| 2026-10-15 | 3.690 | 3.720 | 3.630 | 3.650 | 3.650 | 16,948,766 |
| 2026-10-14 | 3.830 | 3.830 | 3.740 | 3.760 | 3.760 | 16,052,066 |
| 2026-10-13 | 3.680 | 3.850 | 3.560 | 3.830 | 3.830 | 25,775,623 |
| 2026-10-12 | 3.880 | 3.900 | 3.700 | 3.710 | 3.710 | 20,737,758 |
| 2026-10-09 | 3.790 | 3.890 | 3.660 | 3.880 | 3.880 | 24,695,523 |
| 2026-10-08 | 3.850 | 3.860 | 3.720 | 3.770 | 3.770 | 26,637,416 |
| 2026-09-30 | 3.850 | 3.880 | 3.810 | 3.830 | 3.830 | 24,716,023 |
| 2026-09-29 | 3.840 | 3.930 | 3.830 | 3.830 | 3.830 | 22,483,588 |
| 2026-09-28 | 4.050 | 4.050 | 3.820 | 3.870 | 3.870 | 35,925,293 |
| 2026-09-24 | 4.150 | 4.180 | 4.010 | 4.020 | 4.020 | 34,126,555 |
| 2026-09-23 | 4.430 | 4.500 | 4.140 | 4.180 | 4.180 | 50,458,102 |
| 2026-09-22 | 4.350 | 4.380 | 4.220 | 4.300 | 4.300 | 59,955,609 |
| 2026-09-21 | 4.140 | 4.510 | 4.100 | 4.340 | 4.340 | 76,857,422 |
| 2026-09-18 | 4.000 | 4.390 | 3.950 | 4.150 | 4.150 | 74,457,758 |
| 2026-09-17 | 4.160 | 4.190 | 3.960 | 4.030 | 4.030 | 51,378,555 |
| 2026-09-16 | 4.160 | 4.210 | 3.940 | 4.060 | 4.060 | 73,175,477 |
| 2026-09-15 | 4.500 | 4.580 | 4.120 | 4.120 | 4.120 | 90,614,297 |
| 2026-09-14 | 4.610 | 4.960 | 4.520 | 4.580 | 4.580 | 85,623,797 |
| 2026-09-11 | 5.000 | 5.150 | 4.640 | 4.640 | 4.640 | 91,121,469 |
| 2026-09-10 | 5.250 | 5.360 | 4.910 | 5.160 | 5.160 | 116,981,539 |
| 2026-09-09 | 5.090 | 5.290 | 4.900 | 5.140 | 5.140 | 112,536,750 |
| 2026-09-08 | 5.010 | 5.470 | 5.010 | 5.300 | 5.300 | 174,097,203 |
| 2026-09-07 | 4.830 | 5.160 | 4.600 | 5.160 | 5.160 | 103,366,789 |
| 2026-09-04 | 4.260 | 4.690 | 4.150 | 4.690 | 4.690 | 62,102,535 |
| 2026-09-03 | 4.490 | 4.630 | 4.240 | 4.260 | 4.260 | 64,085,023 |
| 2026-09-02 | 4.580 | 4.600 | 4.380 | 4.440 | 4.440 | 68,688,141 |
| 2026-09-01 | 4.570 | 4.930 | 4.480 | 4.590 | 4.590 | 100,176,352 |
| 2026-08-31 | 4.600 | 4.640 | 4.360 | 4.490 | 4.490 | 63,729,141 |
| 2026-08-28 | 4.590 | 4.610 | 4.430 | 4.550 | 4.550 | 65,240,383 |
| 2026-08-27 | 4.660 | 4.660 | 4.410 | 4.610 | 4.610 | 94,548,414 |
| 2026-08-26 | 4.500 | 4.750 | 4.240 | 4.750 | 4.750 | 46,359,527 |
| 2026-08-25 | 4.010 | 4.320 | 4.000 | 4.320 | 4.320 | 18,128,752 |
| 2026-08-24 | 3.990 | 4.010 | 3.890 | 3.930 | 3.930 | 22,240,107 |
| 2026-08-21 | 4.070 | 4.080 | 3.920 | 3.980 | 3.980 | 23,396,000 |
| 2026-08-20 | 3.990 | 4.070 | 3.880 | 4.030 | 4.030 | 35,737,008 |
| 2026-08-19 | 4.190 | 4.300 | 3.930 | 3.940 | 3.940 | 35,867,637 |
| 2026-08-18 | 4.310 | 4.390 | 4.210 | 4.280 | 4.280 | 41,883,289 |
| 2026-08-17 | 4.230 | 4.290 | 4.150 | 4.270 | 4.270 | 44,553,555 |
| 2026-08-14 | 4.590 | 4.670 | 4.230 | 4.250 | 4.250 | 68,395,445 |
| 2026-08-13 | 4.350 | 4.750 | 4.320 | 4.580 | 4.580 | 90,422,055 |
| 2026-08-12 | 4.270 | 4.650 | 4.210 | 4.480 | 4.480 | 99,347,016 |
| 2026-08-11 | 4.210 | 4.400 | 4.100 | 4.310 | 4.310 | 84,970,625 |
| 2026-08-10 | 3.890 | 4.320 | 3.840 | 4.320 | 4.320 | 52,815,293 |
| 2026-08-07 | 4.000 | 4.060 | 3.730 | 3.930 | 3.930 | 57,999,691 |
| 2026-08-06 | 4.090 | 4.110 | 3.940 | 3.960 | 3.960 | 61,424,336 |
| 2026-08-05 | 4.010 | 4.200 | 3.990 | 4.100 | 4.100 | 88,275,195 |
| 2026-08-04 | 3.910 | 4.130 | 3.860 | 4.000 | 4.000 | 106,260,422 |
| 2026-08-03 | 4.050 | 4.080 | 3.790 | 3.990 | 3.990 | 132,110,000 |
| 2026-07-31 | 3.780 | 4.210 | 3.780 | 4.210 | 4.210 | 119,706,898 |
| 2026-07-30 | 4.440 | 4.440 | 3.660 | 3.830 | 3.830 | 108,656,156 |
| 2026-07-29 | 4.040 | 4.040 | 3.820 | 4.040 | 4.040 | 43,594,219 |
| 2026-07-28 | 3.420 | 3.670 | 3.420 | 3.670 | 3.670 | 31,528,742 |
| 2026-07-27 | 3.250 | 3.340 | 3.160 | 3.340 | 3.340 | 35,708,098 |
| 2026-07-24 | 3.070 | 3.110 | 3.020 | 3.040 | 3.040 | 7,988,957 |
| 2026-07-23 | 3.020 | 3.120 | 3.000 | 3.100 | 3.100 | 11,212,854 |
| 2026-07-22 | 3.030 | 3.040 | 2.990 | 3.020 | 3.020 | 10,703,031 |
| 2026-07-21 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 16,574,500 |
| 2026-07-20 | 3.110 | 3.180 | 3.060 | 3.090 | 3.090 | 11,566,747 |
| 2026-07-17 | 3.190 | 3.260 | 3.080 | 3.100 | 3.100 | 10,839,200 |
Page 1 of 5 · 241 trading daysOlder →
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.