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
2026-07-21	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

← NewerPage 2 of 21 · 1,217 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.