Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.480 | 3.480 | 3.400 | 3.410 | 3.404 | 115,425,759 |
| 2026-04-22 | 3.600 | 3.610 | 3.480 | 3.490 | 3.484 | 166,502,222 |
| 2026-04-21 | 3.630 | 3.670 | 3.600 | 3.630 | 3.623 | 66,883,132 |
| 2026-04-20 | 3.630 | 3.650 | 3.600 | 3.640 | 3.633 | 63,822,647 |
| 2026-04-17 | 3.620 | 3.650 | 3.590 | 3.630 | 3.623 | 63,508,730 |
| 2026-04-16 | 3.630 | 3.640 | 3.610 | 3.630 | 3.623 | 47,087,223 |
| 2026-04-15 | 3.700 | 3.710 | 3.610 | 3.620 | 3.614 | 69,475,757 |
| 2026-04-14 | 3.670 | 3.680 | 3.620 | 3.680 | 3.673 | 67,385,103 |
| 2026-04-13 | 3.610 | 3.660 | 3.610 | 3.640 | 3.633 | 48,681,829 |
| 2026-04-10 | 3.630 | 3.670 | 3.620 | 3.630 | 3.623 | 53,752,462 |
| 2026-04-09 | 3.680 | 3.680 | 3.610 | 3.610 | 3.604 | 74,978,637 |
| 2026-04-08 | 3.620 | 3.730 | 3.620 | 3.720 | 3.713 | 112,291,008 |
| 2026-04-07 | 3.520 | 3.560 | 3.490 | 3.560 | 3.554 | 47,288,119 |
| 2026-04-03 | 3.610 | 3.620 | 3.520 | 3.530 | 3.524 | 53,153,496 |
| 2026-04-02 | 3.650 | 3.660 | 3.590 | 3.610 | 3.604 | 66,383,988 |
| 2026-04-01 | 3.670 | 3.690 | 3.630 | 3.660 | 3.653 | 66,318,854 |
| 2026-03-31 | 3.670 | 3.720 | 3.620 | 3.620 | 3.614 | 72,150,565 |
| 2026-03-30 | 3.650 | 3.680 | 3.610 | 3.670 | 3.663 | 65,311,394 |
| 2026-03-27 | 3.590 | 3.700 | 3.570 | 3.690 | 3.683 | 85,012,664 |
| 2026-03-26 | 3.670 | 3.710 | 3.600 | 3.610 | 3.604 | 65,174,602 |
| 2026-03-25 | 3.630 | 3.690 | 3.620 | 3.680 | 3.673 | 79,771,074 |
| 2026-03-24 | 3.620 | 3.640 | 3.520 | 3.630 | 3.623 | 119,703,031 |
| 2026-03-23 | 3.650 | 3.660 | 3.540 | 3.570 | 3.564 | 130,580,324 |
| 2026-03-20 | 3.770 | 3.800 | 3.690 | 3.700 | 3.693 | 74,231,928 |
| 2026-03-19 | 3.810 | 3.820 | 3.740 | 3.750 | 3.743 | 86,663,281 |
| 2026-03-18 | 3.900 | 3.910 | 3.800 | 3.850 | 3.843 | 92,799,546 |
| 2026-03-17 | 3.920 | 3.990 | 3.900 | 3.910 | 3.903 | 99,957,727 |
| 2026-03-16 | 3.890 | 3.930 | 3.870 | 3.910 | 3.903 | 76,010,392 |
| 2026-03-13 | 3.930 | 3.970 | 3.880 | 3.890 | 3.883 | 94,855,278 |
| 2026-03-12 | 3.940 | 3.970 | 3.930 | 3.940 | 3.933 | 73,863,671 |
| 2026-03-11 | 3.970 | 3.990 | 3.940 | 3.970 | 3.963 | 74,003,828 |
| 2026-03-10 | 3.980 | 4.030 | 3.960 | 3.970 | 3.963 | 70,747,122 |
| 2026-03-09 | 4.020 | 4.020 | 3.900 | 3.950 | 3.943 | 122,958,298 |
| 2026-03-06 | 4.010 | 4.070 | 3.970 | 4.060 | 4.053 | 79,393,872 |
| 2026-03-05 | 4.040 | 4.080 | 4.010 | 4.020 | 4.013 | 89,039,131 |
| 2026-03-04 | 3.990 | 4.060 | 3.980 | 4.020 | 4.013 | 95,958,099 |
| 2026-03-03 | 4.130 | 4.190 | 4.030 | 4.030 | 4.023 | 132,105,537 |
| 2026-03-02 | 4.150 | 4.160 | 4.080 | 4.110 | 4.103 | 161,594,881 |
| 2026-02-27 | 4.240 | 4.270 | 4.220 | 4.250 | 4.242 | 78,936,225 |
| 2026-02-26 | 4.370 | 4.380 | 4.230 | 4.260 | 4.252 | 155,296,135 |
| 2026-02-25 | 4.340 | 4.430 | 4.320 | 4.380 | 4.372 | 122,177,968 |
| 2026-02-24 | 4.470 | 4.480 | 4.280 | 4.330 | 4.322 | 157,737,421 |
| 2026-02-13 | 4.470 | 4.530 | 4.460 | 4.480 | 4.472 | 101,724,203 |
| 2026-02-12 | 4.520 | 4.580 | 4.450 | 4.450 | 4.442 | 96,097,892 |
| 2026-02-11 | 4.550 | 4.590 | 4.520 | 4.540 | 4.532 | 81,297,821 |
| 2026-02-10 | 4.590 | 4.600 | 4.530 | 4.560 | 4.552 | 86,088,377 |
| 2026-02-09 | 4.560 | 4.620 | 4.550 | 4.600 | 4.592 | 108,047,584 |
| 2026-02-06 | 4.540 | 4.580 | 4.450 | 4.540 | 4.532 | 133,546,244 |
| 2026-02-05 | 4.580 | 4.660 | 4.550 | 4.590 | 4.582 | 148,244,407 |
| 2026-02-04 | 4.500 | 4.620 | 4.470 | 4.610 | 4.602 | 159,477,862 |
| 2026-02-03 | 4.460 | 4.520 | 4.430 | 4.510 | 4.502 | 107,879,488 |
| 2026-02-02 | 4.460 | 4.590 | 4.420 | 4.430 | 4.422 | 138,212,796 |
| 2026-01-30 | 4.520 | 4.610 | 4.470 | 4.480 | 4.472 | 148,394,947 |
| 2026-01-29 | 4.460 | 4.530 | 4.420 | 4.520 | 4.512 | 128,087,678 |
| 2026-01-28 | 4.510 | 4.530 | 4.460 | 4.480 | 4.472 | 122,520,315 |
| 2026-01-27 | 4.510 | 4.540 | 4.420 | 4.510 | 4.502 | 131,217,420 |
| 2026-01-26 | 4.700 | 4.700 | 4.500 | 4.520 | 4.512 | 236,664,204 |
| 2026-01-23 | 4.650 | 4.720 | 4.640 | 4.700 | 4.692 | 143,053,912 |
| 2026-01-22 | 4.670 | 4.700 | 4.630 | 4.650 | 4.642 | 99,637,392 |
| 2026-01-21 | 4.660 | 4.690 | 4.600 | 4.650 | 4.642 | 112,469,946 |
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.