Hainan HNA Infrastructure Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.620	2.630	2.580	2.580	2.580	58,579,129
2026-10-21	2.630	2.650	2.610	2.630	2.630	38,475,616
2026-10-20	2.630	2.640	2.610	2.620	2.620	55,323,519
2026-10-19	2.640	2.660	2.620	2.640	2.640	55,104,376
2026-10-16	2.640	2.690	2.630	2.650	2.650	74,497,865
2026-10-15	2.650	2.660	2.610	2.630	2.630	86,968,246
2026-10-14	2.690	2.710	2.670	2.670	2.670	61,224,243
2026-10-13	2.700	2.730	2.680	2.700	2.700	73,118,389
2026-10-12	2.750	2.770	2.710	2.720	2.720	52,776,500
2026-10-09	2.700	2.760	2.680	2.750	2.750	86,563,998
2026-10-08	2.730	2.760	2.680	2.700	2.700	91,005,872
2026-09-30	2.700	2.760	2.670	2.750	2.750	102,270,624
2026-09-29	2.660	2.720	2.660	2.710	2.710	72,763,716
2026-09-28	2.680	2.690	2.640	2.660	2.660	63,385,663
2026-09-24	2.720	2.730	2.680	2.690	2.690	65,533,500
2026-09-23	2.750	2.790	2.720	2.730	2.730	81,287,237
2026-09-22	2.780	2.810	2.740	2.760	2.760	85,975,303
2026-09-21	2.740	2.810	2.710	2.800	2.800	92,010,544
2026-09-18	2.720	2.750	2.700	2.750	2.750	64,794,843
2026-09-17	2.690	2.730	2.670	2.710	2.710	62,197,336
2026-09-16	2.690	2.710	2.650	2.700	2.700	57,682,629
2026-09-15	2.750	2.750	2.690	2.690	2.690	84,922,650
2026-09-14	2.740	2.780	2.730	2.750	2.750	71,186,832
2026-09-11	2.820	2.830	2.730	2.750	2.750	134,755,273
2026-09-10	2.840	2.850	2.790	2.830	2.830	69,227,960
2026-09-09	2.860	2.870	2.820	2.840	2.840	75,475,244
2026-09-08	2.830	2.890	2.820	2.870	2.870	102,805,682
2026-09-07	2.810	2.840	2.790	2.830	2.830	80,892,120
2026-09-04	2.750	2.840	2.740	2.810	2.810	147,182,088
2026-09-03	2.750	2.790	2.730	2.740	2.740	85,689,809
2026-09-02	2.780	2.800	2.730	2.740	2.740	83,931,048
2026-09-01	2.750	2.810	2.740	2.790	2.790	118,836,108
2026-08-31	2.840	2.860	2.750	2.760	2.760	154,405,231
2026-08-28	2.810	2.850	2.780	2.840	2.840	81,445,705
2026-08-27	2.810	2.830	2.780	2.810	2.810	68,654,764
2026-08-26	2.790	2.840	2.780	2.820	2.820	64,962,860
2026-08-25	2.750	2.800	2.740	2.790	2.790	65,462,852
2026-08-24	2.800	2.820	2.740	2.750	2.750	93,771,538
2026-08-21	2.840	2.850	2.800	2.810	2.810	61,254,135
2026-08-20	2.790	2.870	2.790	2.860	2.860	80,243,833
2026-08-19	2.850	2.860	2.780	2.790	2.790	69,599,215
2026-08-18	2.860	2.880	2.840	2.850	2.850	59,820,170
2026-08-17	2.850	2.880	2.830	2.860	2.860	53,259,991
2026-08-14	2.870	2.880	2.830	2.850	2.850	60,615,416
2026-08-13	2.950	2.960	2.880	2.880	2.880	79,996,768
2026-08-12	2.910	2.960	2.890	2.940	2.940	78,799,393
2026-08-11	2.930	2.940	2.900	2.910	2.910	62,395,288
2026-08-10	2.880	2.940	2.880	2.930	2.930	77,382,524
2026-08-07	2.910	2.910	2.840	2.890	2.890	85,981,444
2026-08-06	2.950	2.960	2.880	2.910	2.910	81,787,272
2026-08-05	2.980	2.990	2.930	2.950	2.950	91,166,233
2026-08-04	3.010	3.020	2.940	2.980	2.980	90,215,698
2026-08-03	2.930	3.000	2.920	3.000	3.000	106,422,191
2026-07-31	2.900	2.930	2.880	2.930	2.930	89,102,040
2026-07-30	2.870	2.960	2.860	2.920	2.920	123,073,164
2026-07-29	2.820	2.900	2.820	2.880	2.880	108,015,810
2026-07-28	2.790	2.840	2.780	2.830	2.830	83,538,510
2026-07-27	2.750	2.810	2.730	2.800	2.800	90,563,855
2026-07-24	2.810	2.840	2.730	2.730	2.730	96,332,177
2026-07-23	2.780	2.840	2.760	2.830	2.830	86,617,111

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0050 CNY
2025-07-17	0.0050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.