HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.750 | 2.800 | 2.700 | 2.710 | 2.710 | 27,717,890 |
| 2026-10-20 | 2.770 | 2.800 | 2.730 | 2.750 | 2.750 | 26,350,500 |
| 2026-10-19 | 2.800 | 2.840 | 2.770 | 2.780 | 2.780 | 22,887,200 |
| 2026-10-16 | 2.790 | 2.850 | 2.770 | 2.800 | 2.800 | 29,120,220 |
| 2026-10-15 | 2.860 | 2.870 | 2.760 | 2.770 | 2.770 | 35,488,600 |
| 2026-10-14 | 2.930 | 2.970 | 2.870 | 2.880 | 2.880 | 27,603,072 |
| 2026-10-13 | 2.900 | 2.950 | 2.850 | 2.930 | 2.930 | 33,081,700 |
| 2026-10-12 | 2.910 | 2.950 | 2.870 | 2.890 | 2.890 | 22,546,404 |
| 2026-10-09 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 30,188,248 |
| 2026-10-08 | 2.910 | 2.970 | 2.840 | 2.870 | 2.870 | 23,620,600 |
| 2026-09-30 | 2.860 | 2.920 | 2.850 | 2.910 | 2.910 | 23,146,025 |
| 2026-09-29 | 2.820 | 2.870 | 2.800 | 2.860 | 2.860 | 21,392,448 |
| 2026-09-28 | 2.870 | 2.880 | 2.800 | 2.820 | 2.820 | 19,803,161 |
| 2026-09-24 | 2.910 | 2.930 | 2.850 | 2.870 | 2.870 | 21,527,688 |
| 2026-09-23 | 2.920 | 2.960 | 2.890 | 2.890 | 2.890 | 25,716,466 |
| 2026-09-22 | 3.020 | 3.030 | 2.910 | 2.920 | 2.920 | 39,060,318 |
| 2026-09-21 | 2.990 | 3.050 | 2.980 | 3.020 | 3.020 | 29,108,845 |
| 2026-09-18 | 3.030 | 3.060 | 2.980 | 3.000 | 3.000 | 35,102,820 |
| 2026-09-17 | 3.050 | 3.050 | 2.970 | 3.010 | 3.010 | 23,652,443 |
| 2026-09-16 | 3.060 | 3.060 | 3.000 | 3.040 | 3.040 | 27,739,629 |
| 2026-09-15 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 22,547,034 |
| 2026-09-14 | 3.040 | 3.130 | 3.040 | 3.100 | 3.100 | 27,228,000 |
| 2026-09-11 | 3.150 | 3.170 | 3.030 | 3.060 | 3.060 | 31,984,001 |
| 2026-09-10 | 3.180 | 3.200 | 3.130 | 3.150 | 3.150 | 21,167,505 |
| 2026-09-09 | 3.140 | 3.200 | 3.100 | 3.180 | 3.180 | 28,790,473 |
| 2026-09-08 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 25,263,839 |
| 2026-09-07 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 20,514,292 |
| 2026-09-04 | 3.110 | 3.170 | 3.090 | 3.110 | 3.110 | 25,502,284 |
| 2026-09-03 | 3.120 | 3.150 | 3.090 | 3.090 | 3.090 | 21,554,856 |
| 2026-09-02 | 3.160 | 3.170 | 3.070 | 3.110 | 3.110 | 25,593,766 |
| 2026-09-01 | 3.120 | 3.210 | 3.120 | 3.170 | 3.170 | 25,140,090 |
| 2026-08-31 | 3.140 | 3.150 | 3.060 | 3.130 | 3.130 | 25,406,200 |
| 2026-08-28 | 3.100 | 3.160 | 3.090 | 3.140 | 3.140 | 29,769,165 |
| 2026-08-27 | 3.110 | 3.120 | 3.040 | 3.090 | 3.090 | 33,138,304 |
| 2026-08-26 | 3.150 | 3.180 | 3.090 | 3.110 | 3.110 | 30,709,682 |
| 2026-08-25 | 3.180 | 3.180 | 3.110 | 3.150 | 3.150 | 23,504,985 |
| 2026-08-24 | 3.160 | 3.200 | 3.100 | 3.140 | 3.140 | 26,713,800 |
| 2026-08-21 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 17,308,100 |
| 2026-08-20 | 3.120 | 3.190 | 3.110 | 3.170 | 3.170 | 28,277,794 |
| 2026-08-19 | 3.160 | 3.180 | 3.090 | 3.110 | 3.110 | 27,623,100 |
| 2026-08-18 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 20,925,046 |
| 2026-08-17 | 3.180 | 3.220 | 3.140 | 3.200 | 3.200 | 24,822,966 |
| 2026-08-14 | 3.230 | 3.240 | 3.170 | 3.210 | 3.210 | 23,456,328 |
| 2026-08-13 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 33,673,311 |
| 2026-08-12 | 3.240 | 3.280 | 3.180 | 3.240 | 3.240 | 30,276,758 |
| 2026-08-11 | 3.230 | 3.380 | 3.180 | 3.240 | 3.240 | 43,824,758 |
| 2026-08-10 | 3.140 | 3.240 | 3.100 | 3.230 | 3.230 | 29,292,963 |
| 2026-08-07 | 3.150 | 3.200 | 3.110 | 3.140 | 3.140 | 34,443,100 |
| 2026-08-06 | 3.290 | 3.300 | 3.170 | 3.200 | 3.200 | 33,924,186 |
| 2026-08-05 | 3.280 | 3.340 | 3.240 | 3.290 | 3.290 | 32,846,672 |
| 2026-08-04 | 3.280 | 3.290 | 3.190 | 3.270 | 3.270 | 38,343,399 |
| 2026-08-03 | 3.080 | 3.200 | 3.070 | 3.190 | 3.190 | 30,003,157 |
| 2026-07-31 | 3.070 | 3.130 | 3.050 | 3.090 | 3.090 | 37,438,301 |
| 2026-07-30 | 3.000 | 3.110 | 3.000 | 3.050 | 3.050 | 36,859,323 |
| 2026-07-29 | 2.970 | 3.030 | 2.960 | 3.010 | 3.010 | 26,388,400 |
| 2026-07-28 | 2.900 | 2.990 | 2.880 | 2.970 | 2.970 | 31,449,243 |
| 2026-07-27 | 2.890 | 2.930 | 2.850 | 2.920 | 2.920 | 23,223,107 |
| 2026-07-24 | 3.020 | 3.030 | 2.870 | 2.880 | 2.880 | 32,600,400 |
| 2026-07-23 | 2.870 | 3.040 | 2.850 | 3.020 | 3.020 | 42,377,480 |
| 2026-07-22 | 2.890 | 2.910 | 2.860 | 2.870 | 2.870 | 25,743,479 |
Page 1 of 3 · 121 trading daysOlder →
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.