Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.770 | 2.820 | 2.750 | 2.760 | 2.760 | 115,831,651 |
| 2026-07-20 | 2.720 | 2.790 | 2.710 | 2.770 | 2.765 | 110,490,868 |
| 2026-07-17 | 2.810 | 2.850 | 2.720 | 2.720 | 2.715 | 118,688,773 |
| 2026-07-16 | 2.780 | 2.840 | 2.750 | 2.810 | 2.805 | 101,529,077 |
| 2026-07-15 | 2.710 | 2.830 | 2.700 | 2.790 | 2.785 | 143,245,585 |
| 2026-07-14 | 2.670 | 2.730 | 2.660 | 2.720 | 2.715 | 87,871,954 |
| 2026-07-13 | 2.790 | 2.820 | 2.670 | 2.690 | 2.685 | 134,550,001 |
| 2026-07-10 | 2.710 | 2.840 | 2.670 | 2.810 | 2.805 | 142,984,220 |
| 2026-07-09 | 2.730 | 2.740 | 2.670 | 2.710 | 2.705 | 84,561,208 |
| 2026-07-08 | 2.740 | 2.770 | 2.700 | 2.730 | 2.725 | 76,972,500 |
| 2026-07-07 | 2.800 | 2.800 | 2.730 | 2.740 | 2.735 | 76,196,088 |
| 2026-07-06 | 2.790 | 2.820 | 2.770 | 2.800 | 2.795 | 72,269,721 |
| 2026-07-03 | 2.790 | 2.830 | 2.770 | 2.790 | 2.785 | 86,683,228 |
| 2026-07-02 | 2.820 | 2.870 | 2.760 | 2.790 | 2.785 | 121,250,864 |
| 2026-07-01 | 2.740 | 2.830 | 2.720 | 2.800 | 2.795 | 110,630,719 |
| 2026-06-30 | 2.730 | 2.750 | 2.690 | 2.740 | 2.735 | 92,327,948 |
| 2026-06-29 | 2.700 | 2.750 | 2.640 | 2.730 | 2.725 | 116,862,003 |
| 2026-06-26 | 2.800 | 2.810 | 2.720 | 2.720 | 2.715 | 103,419,647 |
| 2026-06-25 | 2.780 | 2.830 | 2.770 | 2.820 | 2.815 | 119,643,714 |
| 2026-06-24 | 2.850 | 2.860 | 2.760 | 2.780 | 2.775 | 98,226,974 |
| 2026-06-23 | 2.860 | 2.930 | 2.830 | 2.850 | 2.845 | 138,804,242 |
| 2026-06-22 | 2.850 | 2.860 | 2.740 | 2.850 | 2.845 | 144,137,870 |
| 2026-06-18 | 2.910 | 2.940 | 2.850 | 2.850 | 2.845 | 107,839,503 |
| 2026-06-17 | 2.990 | 3.010 | 2.910 | 2.920 | 2.915 | 85,765,387 |
| 2026-06-16 | 2.990 | 3.020 | 2.940 | 3.000 | 2.995 | 94,031,207 |
| 2026-06-15 | 3.020 | 3.060 | 2.980 | 2.990 | 2.985 | 131,087,641 |
| 2026-06-12 | 2.940 | 2.980 | 2.900 | 2.980 | 2.975 | 162,991,397 |
| 2026-06-11 | 2.940 | 2.950 | 2.890 | 2.920 | 2.915 | 105,196,591 |
| 2026-06-10 | 2.990 | 3.000 | 2.940 | 2.960 | 2.955 | 80,606,125 |
| 2026-06-09 | 3.000 | 3.020 | 2.960 | 3.000 | 2.995 | 69,478,149 |
| 2026-06-08 | 3.040 | 3.100 | 2.970 | 2.990 | 2.985 | 99,544,991 |
| 2026-06-05 | 3.060 | 3.120 | 3.060 | 3.080 | 3.074 | 95,303,482 |
| 2026-06-04 | 3.100 | 3.130 | 3.030 | 3.050 | 3.045 | 89,161,825 |
| 2026-06-03 | 3.140 | 3.140 | 3.100 | 3.110 | 3.104 | 75,129,171 |
| 2026-06-02 | 3.190 | 3.200 | 3.120 | 3.150 | 3.144 | 81,931,490 |
| 2026-06-01 | 3.200 | 3.210 | 3.150 | 3.200 | 3.194 | 88,612,974 |
| 2026-05-29 | 3.160 | 3.280 | 3.160 | 3.210 | 3.204 | 126,413,256 |
| 2026-05-28 | 3.160 | 3.190 | 3.120 | 3.160 | 3.154 | 64,865,852 |
| 2026-05-27 | 3.210 | 3.230 | 3.140 | 3.160 | 3.154 | 80,666,451 |
| 2026-05-26 | 3.250 | 3.280 | 3.190 | 3.230 | 3.224 | 76,980,447 |
| 2026-05-25 | 3.230 | 3.300 | 3.230 | 3.270 | 3.264 | 87,822,586 |
| 2026-05-22 | 3.250 | 3.250 | 3.180 | 3.220 | 3.214 | 77,467,580 |
| 2026-05-21 | 3.280 | 3.350 | 3.230 | 3.230 | 3.224 | 95,289,294 |
| 2026-05-20 | 3.300 | 3.300 | 3.240 | 3.270 | 3.264 | 61,648,569 |
| 2026-05-19 | 3.280 | 3.320 | 3.260 | 3.300 | 3.294 | 70,274,424 |
| 2026-05-18 | 3.260 | 3.310 | 3.250 | 3.290 | 3.284 | 76,246,616 |
| 2026-05-15 | 3.360 | 3.380 | 3.270 | 3.280 | 3.274 | 119,173,195 |
| 2026-05-14 | 3.490 | 3.520 | 3.360 | 3.370 | 3.364 | 131,053,741 |
| 2026-05-13 | 3.450 | 3.520 | 3.420 | 3.480 | 3.474 | 105,113,627 |
| 2026-05-12 | 3.490 | 3.500 | 3.440 | 3.460 | 3.454 | 83,907,292 |
| 2026-05-11 | 3.550 | 3.550 | 3.460 | 3.500 | 3.494 | 131,827,942 |
| 2026-05-08 | 3.460 | 3.580 | 3.450 | 3.550 | 3.544 | 153,596,226 |
| 2026-05-07 | 3.510 | 3.550 | 3.460 | 3.480 | 3.474 | 106,367,284 |
| 2026-05-06 | 3.610 | 3.610 | 3.490 | 3.510 | 3.504 | 147,333,393 |
| 2026-04-30 | 3.540 | 3.640 | 3.530 | 3.610 | 3.604 | 122,097,462 |
| 2026-04-29 | 3.530 | 3.560 | 3.520 | 3.550 | 3.544 | 71,785,017 |
| 2026-04-28 | 3.510 | 3.600 | 3.500 | 3.550 | 3.544 | 160,677,593 |
| 2026-04-27 | 3.420 | 3.500 | 3.370 | 3.480 | 3.474 | 87,932,268 |
| 2026-04-24 | 3.420 | 3.430 | 3.370 | 3.410 | 3.404 | 71,459,484 |
| 2026-04-23 | 3.480 | 3.480 | 3.400 | 3.410 | 3.404 | 115,425,759 |
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.