Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.810 | 4.810 | 4.660 | 4.710 | 4.702 | 167,911,448 |
| 2026-01-19 | 4.630 | 4.810 | 4.620 | 4.800 | 4.791 | 258,221,031 |
| 2026-01-16 | 4.590 | 4.650 | 4.540 | 4.600 | 4.592 | 130,671,105 |
| 2026-01-15 | 4.640 | 4.650 | 4.540 | 4.560 | 4.552 | 167,373,784 |
| 2026-01-14 | 4.750 | 4.790 | 4.610 | 4.650 | 4.642 | 256,963,214 |
| 2026-01-13 | 4.920 | 4.920 | 4.740 | 4.770 | 4.761 | 197,619,400 |
| 2026-01-12 | 4.880 | 4.960 | 4.850 | 4.930 | 4.921 | 202,423,338 |
| 2026-01-09 | 4.900 | 4.970 | 4.880 | 4.910 | 4.901 | 152,092,426 |
| 2026-01-08 | 4.960 | 5.000 | 4.890 | 4.910 | 4.901 | 189,688,344 |
| 2026-01-07 | 5.050 | 5.140 | 4.960 | 4.980 | 4.971 | 217,269,251 |
| 2026-01-06 | 5.050 | 5.140 | 5.020 | 5.070 | 5.061 | 196,955,760 |
| 2026-01-05 | 5.260 | 5.260 | 5.020 | 5.080 | 5.071 | 260,638,254 |
| 2025-12-31 | 5.160 | 5.430 | 5.080 | 5.330 | 5.320 | 293,267,271 |
| 2025-12-30 | 5.300 | 5.380 | 5.150 | 5.150 | 5.141 | 272,776,529 |
| 2025-12-29 | 5.560 | 5.650 | 5.370 | 5.390 | 5.380 | 412,443,730 |
| 2025-12-26 | 5.230 | 5.680 | 5.210 | 5.540 | 5.530 | 535,377,189 |
| 2025-12-25 | 5.550 | 5.560 | 5.270 | 5.280 | 5.271 | 417,965,596 |
| 2025-12-24 | 5.260 | 5.530 | 5.140 | 5.430 | 5.420 | 477,276,729 |
| 2025-12-23 | 5.620 | 5.760 | 5.320 | 5.390 | 5.380 | 703,066,383 |
| 2025-12-22 | 4.930 | 5.250 | 4.880 | 5.250 | 5.241 | 310,823,687 |
| 2025-12-19 | 4.470 | 4.890 | 4.470 | 4.770 | 4.761 | 258,607,538 |
| 2025-12-18 | 4.690 | 4.700 | 4.440 | 4.450 | 4.442 | 152,179,559 |
| 2025-12-17 | 4.650 | 4.690 | 4.450 | 4.690 | 4.682 | 152,398,076 |
| 2025-12-16 | 4.790 | 4.880 | 4.590 | 4.650 | 4.642 | 149,910,376 |
| 2025-12-15 | 4.890 | 4.890 | 4.730 | 4.780 | 4.771 | 110,776,869 |
| 2025-12-12 | 4.920 | 4.920 | 4.820 | 4.880 | 4.871 | 124,100,827 |
| 2025-12-11 | 5.190 | 5.230 | 4.920 | 4.930 | 4.921 | 250,952,562 |
| 2025-12-10 | 4.780 | 5.190 | 4.750 | 5.150 | 5.141 | 315,896,454 |
| 2025-12-09 | 4.950 | 4.950 | 4.750 | 4.790 | 4.781 | 148,790,491 |
| 2025-12-08 | 4.830 | 5.020 | 4.810 | 4.970 | 4.961 | 163,108,862 |
| 2025-12-05 | 4.800 | 4.840 | 4.650 | 4.830 | 4.821 | 124,470,418 |
| 2025-12-04 | 4.860 | 4.910 | 4.710 | 4.810 | 4.801 | 104,628,441 |
| 2025-12-03 | 4.960 | 5.060 | 4.870 | 4.890 | 4.881 | 123,543,064 |
| 2025-12-02 | 5.010 | 5.030 | 4.840 | 5.010 | 5.001 | 123,543,970 |
| 2025-12-01 | 4.980 | 5.070 | 4.910 | 5.010 | 5.001 | 130,317,018 |
| 2025-11-28 | 4.800 | 4.980 | 4.750 | 4.950 | 4.941 | 127,263,226 |
| 2025-11-27 | 4.870 | 4.960 | 4.760 | 4.820 | 4.811 | 98,175,989 |
| 2025-11-26 | 4.840 | 4.980 | 4.810 | 4.870 | 4.861 | 164,458,626 |
| 2025-11-25 | 4.790 | 4.880 | 4.720 | 4.840 | 4.831 | 152,832,977 |
| 2025-11-24 | 4.980 | 5.050 | 4.690 | 4.790 | 4.781 | 218,166,536 |
| 2025-11-21 | 5.030 | 5.150 | 4.960 | 4.970 | 4.961 | 150,988,851 |
| 2025-11-20 | 4.980 | 5.200 | 4.970 | 5.090 | 5.081 | 195,139,567 |
| 2025-11-19 | 5.180 | 5.230 | 4.900 | 4.990 | 4.981 | 277,271,391 |
| 2025-11-18 | 5.350 | 5.480 | 5.130 | 5.250 | 5.241 | 212,425,263 |
| 2025-11-17 | 5.430 | 5.480 | 5.270 | 5.380 | 5.370 | 178,319,227 |
| 2025-11-14 | 5.300 | 5.540 | 5.280 | 5.420 | 5.410 | 254,132,932 |
| 2025-11-13 | 5.260 | 5.340 | 5.190 | 5.300 | 5.290 | 148,457,431 |
| 2025-11-12 | 5.400 | 5.420 | 5.210 | 5.270 | 5.261 | 205,550,373 |
| 2025-11-11 | 5.370 | 5.430 | 5.330 | 5.400 | 5.390 | 162,928,757 |
| 2025-11-10 | 5.440 | 5.680 | 5.310 | 5.390 | 5.380 | 290,896,156 |
| 2025-11-07 | 5.650 | 5.710 | 5.350 | 5.530 | 5.520 | 315,487,702 |
| 2025-11-06 | 5.600 | 5.690 | 5.350 | 5.440 | 5.430 | 356,272,766 |
| 2025-11-05 | 5.330 | 5.900 | 5.330 | 5.620 | 5.610 | 444,493,588 |
| 2025-11-04 | 5.390 | 5.550 | 5.300 | 5.430 | 5.420 | 340,069,106 |
| 2025-11-03 | 4.960 | 5.420 | 4.930 | 5.390 | 5.380 | 412,319,487 |
| 2025-10-31 | 4.900 | 5.030 | 4.840 | 4.930 | 4.921 | 281,096,668 |
| 2025-10-30 | 4.750 | 4.860 | 4.730 | 4.760 | 4.751 | 227,341,332 |
| 2025-10-29 | 4.460 | 4.910 | 4.430 | 4.800 | 4.791 | 404,799,828 |
| 2025-10-28 | 4.350 | 4.530 | 4.350 | 4.460 | 4.452 | 172,873,479 |
| 2025-10-27 | 4.470 | 4.520 | 4.390 | 4.400 | 4.392 | 164,711,754 |
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.