Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.520 | 4.640 | 4.440 | 4.460 | 4.452 | 157,183,792 |
| 2025-10-23 | 4.580 | 4.650 | 4.460 | 4.540 | 4.532 | 217,722,079 |
| 2025-10-22 | 4.730 | 4.800 | 4.560 | 4.600 | 4.592 | 264,442,297 |
| 2025-10-21 | 4.610 | 4.900 | 4.480 | 4.830 | 4.821 | 363,633,660 |
| 2025-10-20 | 4.560 | 4.860 | 4.430 | 4.650 | 4.642 | 441,461,455 |
| 2025-10-17 | 4.230 | 4.620 | 4.210 | 4.500 | 4.492 | 423,699,395 |
| 2025-10-16 | 4.170 | 4.300 | 4.150 | 4.240 | 4.232 | 198,487,776 |
| 2025-10-15 | 4.140 | 4.180 | 4.110 | 4.180 | 4.173 | 86,995,814 |
| 2025-10-14 | 4.090 | 4.220 | 4.070 | 4.140 | 4.133 | 144,792,043 |
| 2025-10-13 | 4.000 | 4.090 | 3.970 | 4.080 | 4.073 | 102,363,350 |
| 2025-10-10 | 4.050 | 4.190 | 4.040 | 4.130 | 4.123 | 152,980,299 |
| 2025-10-09 | 4.150 | 4.150 | 4.040 | 4.060 | 4.053 | 143,907,156 |
| 2025-09-30 | 4.090 | 4.170 | 4.060 | 4.160 | 4.153 | 104,218,011 |
| 2025-09-29 | 4.030 | 4.110 | 3.980 | 4.090 | 4.083 | 115,333,146 |
| 2025-09-26 | 4.000 | 4.060 | 3.980 | 4.020 | 4.013 | 71,433,818 |
| 2025-09-25 | 4.050 | 4.060 | 3.990 | 4.000 | 3.993 | 53,564,123 |
| 2025-09-24 | 3.950 | 4.050 | 3.950 | 4.040 | 4.033 | 90,275,786 |
| 2025-09-23 | 4.030 | 4.030 | 3.890 | 3.970 | 3.963 | 94,630,251 |
| 2025-09-22 | 4.050 | 4.050 | 3.980 | 4.030 | 4.023 | 67,396,037 |
| 2025-09-19 | 4.030 | 4.060 | 3.960 | 4.050 | 4.043 | 99,291,702 |
| 2025-09-18 | 4.050 | 4.140 | 4.000 | 4.030 | 4.023 | 151,872,688 |
| 2025-09-17 | 4.050 | 4.060 | 4.010 | 4.060 | 4.053 | 74,124,750 |
| 2025-09-16 | 3.980 | 4.080 | 3.970 | 4.070 | 4.063 | 124,076,201 |
| 2025-09-15 | 3.990 | 4.030 | 3.950 | 3.980 | 3.973 | 76,314,727 |
| 2025-09-12 | 3.950 | 4.040 | 3.940 | 4.000 | 3.993 | 135,461,739 |
| 2025-09-11 | 3.900 | 3.950 | 3.870 | 3.950 | 3.943 | 84,963,394 |
| 2025-09-10 | 3.860 | 3.940 | 3.850 | 3.900 | 3.893 | 66,696,183 |
| 2025-09-09 | 3.880 | 3.890 | 3.840 | 3.870 | 3.863 | 53,560,115 |
| 2025-09-08 | 3.850 | 3.930 | 3.840 | 3.870 | 3.863 | 77,571,327 |
| 2025-09-05 | 3.790 | 3.870 | 3.750 | 3.860 | 3.853 | 102,339,012 |
| 2025-09-04 | 3.760 | 3.820 | 3.740 | 3.780 | 3.773 | 79,982,686 |
| 2025-09-03 | 3.850 | 3.860 | 3.750 | 3.760 | 3.753 | 80,637,196 |
| 2025-09-02 | 3.870 | 3.870 | 3.800 | 3.830 | 3.823 | 78,080,482 |
| 2025-09-01 | 3.900 | 3.920 | 3.850 | 3.870 | 3.863 | 95,223,474 |
| 2025-08-29 | 3.920 | 3.970 | 3.910 | 3.910 | 3.903 | 82,490,781 |
| 2025-08-28 | 3.900 | 3.970 | 3.840 | 3.930 | 3.923 | 96,629,385 |
| 2025-08-27 | 3.990 | 4.010 | 3.900 | 3.900 | 3.893 | 111,973,122 |
| 2025-08-26 | 4.000 | 4.050 | 3.960 | 4.010 | 4.003 | 109,173,157 |
| 2025-08-25 | 3.950 | 4.020 | 3.930 | 4.020 | 4.013 | 126,755,253 |
| 2025-08-22 | 3.930 | 3.950 | 3.900 | 3.950 | 3.943 | 73,828,730 |
| 2025-08-21 | 3.940 | 4.010 | 3.910 | 3.930 | 3.923 | 95,701,939 |
| 2025-08-20 | 3.930 | 3.950 | 3.900 | 3.950 | 3.943 | 66,676,194 |
| 2025-08-19 | 3.920 | 3.990 | 3.890 | 3.940 | 3.933 | 114,845,483 |
| 2025-08-18 | 3.840 | 3.930 | 3.830 | 3.920 | 3.913 | 106,888,281 |
| 2025-08-15 | 3.780 | 3.840 | 3.770 | 3.840 | 3.833 | 64,234,839 |
| 2025-08-14 | 3.870 | 3.880 | 3.780 | 3.790 | 3.783 | 98,632,318 |
| 2025-08-13 | 3.880 | 3.900 | 3.860 | 3.870 | 3.863 | 71,806,313 |
| 2025-08-12 | 3.910 | 3.920 | 3.870 | 3.880 | 3.873 | 61,965,226 |
| 2025-08-11 | 3.870 | 3.910 | 3.860 | 3.900 | 3.893 | 61,279,701 |
| 2025-08-08 | 3.860 | 3.890 | 3.840 | 3.870 | 3.863 | 64,601,971 |
| 2025-08-07 | 3.880 | 3.890 | 3.820 | 3.850 | 3.843 | 117,208,218 |
| 2025-08-06 | 3.940 | 3.950 | 3.870 | 3.880 | 3.873 | 115,481,435 |
| 2025-08-05 | 3.930 | 3.950 | 3.910 | 3.930 | 3.923 | 77,540,017 |
| 2025-08-04 | 3.900 | 3.930 | 3.870 | 3.930 | 3.923 | 71,719,283 |
| 2025-08-01 | 3.920 | 3.960 | 3.890 | 3.910 | 3.903 | 82,554,861 |
| 2025-07-31 | 4.060 | 4.080 | 3.900 | 3.930 | 3.923 | 190,853,770 |
| 2025-07-30 | 4.130 | 4.200 | 4.050 | 4.070 | 4.063 | 204,312,031 |
| 2025-07-29 | 4.130 | 4.250 | 4.090 | 4.140 | 4.133 | 203,126,648 |
| 2025-07-28 | 4.150 | 4.250 | 4.120 | 4.140 | 4.133 | 248,188,049 |
| 2025-07-25 | 4.400 | 4.500 | 4.100 | 4.270 | 4.262 | 543,640,343 |
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.