HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.800 | 3.830 | 3.760 | 3.770 | 3.749 | 30,768,961 |
| 2026-04-21 | 3.880 | 3.910 | 3.770 | 3.800 | 3.778 | 33,496,064 |
| 2026-04-20 | 3.830 | 3.930 | 3.790 | 3.880 | 3.858 | 38,193,888 |
| 2026-04-17 | 3.770 | 3.870 | 3.680 | 3.840 | 3.818 | 57,513,346 |
| 2026-04-16 | 3.760 | 3.800 | 3.700 | 3.790 | 3.768 | 31,621,877 |
| 2026-04-15 | 3.700 | 3.800 | 3.640 | 3.760 | 3.739 | 48,043,400 |
| 2026-04-14 | 3.690 | 3.710 | 3.610 | 3.670 | 3.649 | 37,889,200 |
| 2026-04-13 | 3.750 | 3.760 | 3.630 | 3.670 | 3.649 | 45,864,501 |
| 2026-04-10 | 3.880 | 3.880 | 3.740 | 3.750 | 3.729 | 54,585,765 |
| 2026-04-09 | 3.940 | 3.970 | 3.840 | 3.850 | 3.828 | 40,712,584 |
| 2026-04-08 | 3.960 | 4.010 | 3.890 | 3.950 | 3.927 | 52,302,853 |
| 2026-04-07 | 3.840 | 3.910 | 3.790 | 3.870 | 3.848 | 25,989,300 |
| 2026-04-03 | 3.990 | 4.010 | 3.830 | 3.830 | 3.808 | 42,418,200 |
| 2026-04-02 | 4.020 | 4.100 | 3.940 | 3.990 | 3.967 | 43,786,533 |
| 2026-04-01 | 4.020 | 4.100 | 3.980 | 4.050 | 4.027 | 55,992,300 |
| 2026-03-31 | 3.910 | 3.980 | 3.870 | 3.950 | 3.927 | 45,017,033 |
| 2026-03-30 | 3.860 | 3.930 | 3.780 | 3.920 | 3.898 | 39,475,077 |
| 2026-03-27 | 3.860 | 3.940 | 3.840 | 3.930 | 3.908 | 34,562,000 |
| 2026-03-26 | 3.890 | 3.960 | 3.830 | 3.890 | 3.868 | 44,233,087 |
| 2026-03-25 | 3.880 | 3.990 | 3.830 | 3.890 | 3.868 | 58,741,538 |
| 2026-03-24 | 3.690 | 3.900 | 3.640 | 3.870 | 3.848 | 86,977,797 |
| 2026-03-23 | 3.920 | 3.970 | 3.570 | 3.610 | 3.589 | 91,882,136 |
| 2026-03-20 | 4.050 | 4.120 | 3.880 | 3.880 | 3.858 | 75,814,795 |
| 2026-03-19 | 4.140 | 4.150 | 4.010 | 4.020 | 3.997 | 71,177,435 |
| 2026-03-18 | 4.320 | 4.330 | 4.130 | 4.170 | 4.146 | 88,491,606 |
| 2026-03-17 | 4.290 | 4.410 | 4.220 | 4.290 | 4.266 | 158,576,849 |
| 2026-03-16 | 3.920 | 4.320 | 3.920 | 4.320 | 4.295 | 131,776,300 |
| 2026-03-13 | 3.970 | 4.110 | 3.920 | 3.930 | 3.908 | 64,012,388 |
| 2026-03-12 | 4.010 | 4.050 | 3.950 | 3.990 | 3.967 | 42,380,304 |
| 2026-03-11 | 4.020 | 4.060 | 3.970 | 4.020 | 3.997 | 39,522,712 |
| 2026-03-10 | 3.960 | 4.110 | 3.950 | 4.020 | 3.997 | 56,561,573 |
| 2026-03-09 | 4.080 | 4.120 | 3.890 | 3.940 | 3.918 | 65,221,265 |
| 2026-03-06 | 4.070 | 4.110 | 3.970 | 4.100 | 4.077 | 44,296,400 |
| 2026-03-05 | 4.040 | 4.140 | 3.970 | 4.100 | 4.077 | 62,295,779 |
| 2026-03-04 | 4.080 | 4.100 | 3.970 | 4.000 | 3.977 | 88,129,282 |
| 2026-03-03 | 4.220 | 4.330 | 4.130 | 4.160 | 4.136 | 100,928,581 |
| 2026-03-02 | 4.200 | 4.270 | 4.080 | 4.250 | 4.226 | 72,763,695 |
| 2026-02-27 | 4.250 | 4.270 | 4.190 | 4.240 | 4.216 | 44,930,007 |
| 2026-02-26 | 4.180 | 4.270 | 4.160 | 4.240 | 4.216 | 56,469,524 |
| 2026-02-25 | 4.150 | 4.310 | 4.140 | 4.200 | 4.176 | 70,434,658 |
| 2026-02-24 | 4.190 | 4.260 | 4.150 | 4.160 | 4.136 | 41,952,367 |
| 2026-02-13 | 4.340 | 4.350 | 4.120 | 4.140 | 4.116 | 77,086,400 |
| 2026-02-12 | 4.300 | 4.420 | 4.240 | 4.330 | 4.305 | 72,686,262 |
| 2026-02-11 | 4.350 | 4.430 | 4.260 | 4.310 | 4.285 | 100,943,651 |
| 2026-02-10 | 4.400 | 4.430 | 4.300 | 4.320 | 4.295 | 180,801,780 |
| 2026-02-09 | 4.040 | 4.360 | 4.020 | 4.360 | 4.335 | 235,996,216 |
| 2026-02-06 | 3.860 | 4.020 | 3.810 | 3.960 | 3.937 | 58,897,956 |
| 2026-02-05 | 4.000 | 4.020 | 3.870 | 3.880 | 3.858 | 50,761,229 |
| 2026-02-04 | 3.950 | 4.030 | 3.890 | 4.000 | 3.977 | 61,233,655 |
| 2026-02-03 | 3.760 | 4.000 | 3.720 | 3.950 | 3.927 | 92,948,564 |
| 2026-02-02 | 3.670 | 3.860 | 3.650 | 3.740 | 3.719 | 64,183,537 |
| 2026-01-30 | 3.760 | 3.790 | 3.640 | 3.700 | 3.679 | 62,795,478 |
| 2026-01-29 | 3.790 | 3.840 | 3.740 | 3.760 | 3.739 | 37,803,173 |
| 2026-01-28 | 3.870 | 3.900 | 3.800 | 3.810 | 3.788 | 35,360,037 |
| 2026-01-27 | 3.900 | 3.910 | 3.760 | 3.880 | 3.858 | 54,908,924 |
| 2026-01-26 | 4.100 | 4.110 | 3.860 | 3.890 | 3.868 | 74,414,991 |
| 2026-01-23 | 4.020 | 4.100 | 4.010 | 4.070 | 4.047 | 46,397,756 |
| 2026-01-22 | 4.000 | 4.050 | 3.990 | 4.020 | 3.997 | 32,154,484 |
| 2026-01-21 | 4.000 | 4.020 | 3.940 | 4.000 | 3.977 | 27,971,210 |
| 2026-01-20 | 4.100 | 4.130 | 3.970 | 4.020 | 3.997 | 45,335,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.