HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.660 | 4.750 | 4.610 | 4.640 | 4.614 | 33,783,205 |
| 2025-10-23 | 4.560 | 4.730 | 4.520 | 4.670 | 4.643 | 37,829,205 |
| 2025-10-22 | 4.630 | 4.690 | 4.500 | 4.600 | 4.574 | 36,373,254 |
| 2025-10-21 | 4.580 | 4.670 | 4.510 | 4.630 | 4.604 | 33,851,544 |
| 2025-10-20 | 4.550 | 4.720 | 4.530 | 4.580 | 4.554 | 39,656,044 |
| 2025-10-17 | 4.640 | 4.690 | 4.490 | 4.550 | 4.524 | 53,615,597 |
| 2025-10-16 | 4.780 | 4.810 | 4.640 | 4.670 | 4.643 | 51,324,911 |
| 2025-10-15 | 4.690 | 4.850 | 4.620 | 4.780 | 4.753 | 68,211,540 |
| 2025-10-14 | 4.820 | 4.930 | 4.650 | 4.690 | 4.663 | 76,539,160 |
| 2025-10-13 | 4.710 | 4.850 | 4.680 | 4.760 | 4.733 | 120,173,936 |
| 2025-10-10 | 4.550 | 4.980 | 4.500 | 4.930 | 4.902 | 147,216,807 |
| 2025-10-09 | 4.540 | 4.780 | 4.510 | 4.530 | 4.504 | 70,706,418 |
| 2025-09-30 | 4.550 | 4.620 | 4.460 | 4.540 | 4.514 | 34,646,685 |
| 2025-09-29 | 4.570 | 4.590 | 4.270 | 4.550 | 4.524 | 71,409,392 |
| 2025-09-26 | 4.680 | 4.710 | 4.540 | 4.550 | 4.524 | 41,462,790 |
| 2025-09-25 | 4.700 | 4.800 | 4.680 | 4.680 | 4.653 | 38,280,836 |
| 2025-09-24 | 4.600 | 4.830 | 4.600 | 4.740 | 4.713 | 50,438,648 |
| 2025-09-23 | 4.630 | 4.650 | 4.530 | 4.650 | 4.623 | 46,931,464 |
| 2025-09-22 | 4.660 | 4.720 | 4.580 | 4.640 | 4.614 | 48,138,033 |
| 2025-09-19 | 4.680 | 4.810 | 4.560 | 4.660 | 4.633 | 63,826,143 |
| 2025-09-18 | 4.910 | 5.000 | 4.630 | 4.700 | 4.673 | 97,692,412 |
| 2025-09-17 | 4.800 | 5.030 | 4.720 | 4.930 | 4.902 | 99,062,091 |
| 2025-09-16 | 4.450 | 4.870 | 4.340 | 4.800 | 4.773 | 132,007,990 |
| 2025-09-15 | 4.590 | 4.620 | 4.430 | 4.440 | 4.415 | 49,404,293 |
| 2025-09-12 | 4.530 | 4.680 | 4.480 | 4.590 | 4.564 | 72,218,095 |
| 2025-09-11 | 4.310 | 4.540 | 4.150 | 4.510 | 4.484 | 93,987,551 |
| 2025-09-10 | 4.300 | 4.410 | 4.250 | 4.370 | 4.345 | 55,261,050 |
| 2025-09-09 | 4.200 | 4.320 | 4.120 | 4.290 | 4.266 | 55,751,900 |
| 2025-09-08 | 4.290 | 4.290 | 4.150 | 4.200 | 4.176 | 42,237,800 |
| 2025-09-05 | 4.110 | 4.300 | 4.060 | 4.260 | 4.236 | 53,534,989 |
| 2025-09-04 | 4.220 | 4.280 | 4.030 | 4.100 | 4.077 | 57,823,923 |
| 2025-09-03 | 4.240 | 4.300 | 4.160 | 4.240 | 4.216 | 55,630,400 |
| 2025-09-02 | 4.440 | 4.440 | 4.190 | 4.240 | 4.216 | 68,605,035 |
| 2025-09-01 | 4.380 | 4.400 | 4.280 | 4.400 | 4.375 | 48,863,201 |
| 2025-08-29 | 4.450 | 4.460 | 4.340 | 4.340 | 4.315 | 53,853,486 |
| 2025-08-28 | 4.270 | 4.430 | 4.270 | 4.420 | 4.395 | 91,936,363 |
| 2025-08-27 | 4.570 | 4.580 | 4.260 | 4.270 | 4.246 | 99,218,714 |
| 2025-08-26 | 4.620 | 4.700 | 4.560 | 4.570 | 4.544 | 55,298,444 |
| 2025-08-25 | 4.540 | 4.760 | 4.480 | 4.670 | 4.643 | 90,960,593 |
| 2025-08-22 | 4.650 | 4.670 | 4.500 | 4.540 | 4.514 | 88,954,023 |
| 2025-08-21 | 4.680 | 4.780 | 4.620 | 4.640 | 4.614 | 58,786,469 |
| 2025-08-20 | 4.730 | 4.770 | 4.630 | 4.700 | 4.673 | 78,315,927 |
| 2025-08-19 | 4.810 | 4.830 | 4.680 | 4.730 | 4.703 | 97,601,467 |
| 2025-08-18 | 4.560 | 4.880 | 4.510 | 4.810 | 4.783 | 125,905,879 |
| 2025-08-15 | 4.430 | 4.560 | 4.410 | 4.560 | 4.534 | 85,088,100 |
| 2025-08-14 | 4.500 | 4.570 | 4.430 | 4.440 | 4.415 | 94,921,436 |
| 2025-08-13 | 4.470 | 4.590 | 4.380 | 4.550 | 4.524 | 116,330,779 |
| 2025-08-12 | 4.410 | 4.510 | 4.370 | 4.470 | 4.445 | 114,534,990 |
| 2025-08-11 | 4.190 | 4.430 | 4.110 | 4.390 | 4.365 | 120,029,224 |
| 2025-08-08 | 4.180 | 4.300 | 4.170 | 4.200 | 4.176 | 75,728,409 |
| 2025-08-07 | 4.230 | 4.280 | 4.160 | 4.200 | 4.176 | 114,252,228 |
| 2025-08-06 | 4.150 | 4.280 | 4.100 | 4.250 | 4.226 | 144,213,982 |
| 2025-08-05 | 3.990 | 4.240 | 3.970 | 4.160 | 4.136 | 180,879,562 |
| 2025-08-04 | 3.840 | 3.990 | 3.810 | 3.990 | 3.967 | 131,056,206 |
| 2025-08-01 | 3.830 | 3.880 | 3.790 | 3.840 | 3.818 | 71,613,934 |
| 2025-07-31 | 3.870 | 3.890 | 3.790 | 3.830 | 3.808 | 81,853,406 |
| 2025-07-30 | 3.880 | 3.950 | 3.830 | 3.870 | 3.848 | 125,172,061 |
| 2025-07-29 | 3.820 | 3.880 | 3.770 | 3.880 | 3.858 | 108,803,630 |
| 2025-07-28 | 3.820 | 3.870 | 3.740 | 3.850 | 3.828 | 123,163,543 |
| 2025-07-25 | 4.060 | 4.110 | 3.820 | 3.840 | 3.818 | 192,963,385 |
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.