Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1.320 | 1.360 | 1.320 | 1.350 | 1.350 | 98,187,264 |
| 2024-01-22 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 129,939,029 |
| 2024-01-19 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 71,137,183 |
| 2024-01-18 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 132,943,283 |
| 2024-01-17 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 117,441,741 |
| 2024-01-16 | 1.370 | 1.420 | 1.360 | 1.410 | 1.410 | 210,940,196 |
| 2024-01-15 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 67,162,675 |
| 2024-01-12 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 103,182,883 |
| 2024-01-11 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 77,055,301 |
| 2024-01-10 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 50,685,196 |
| 2024-01-09 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 70,316,462 |
| 2024-01-08 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 67,698,927 |
| 2024-01-05 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 49,238,175 |
| 2024-01-04 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 62,649,953 |
| 2024-01-03 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 61,143,369 |
| 2024-01-02 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 38,710,685 |
| 2023-12-29 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 40,159,638 |
| 2023-12-28 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 86,122,344 |
| 2023-12-27 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 65,381,706 |
| 2023-12-26 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 53,287,946 |
| 2023-12-25 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 61,680,694 |
| 2023-12-22 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 68,099,693 |
| 2023-12-21 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 88,695,631 |
| 2023-12-20 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 69,174,977 |
| 2023-12-19 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 77,063,281 |
| 2023-12-18 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 46,531,787 |
| 2023-12-15 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 48,047,087 |
| 2023-12-14 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 69,739,138 |
| 2023-12-13 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 36,777,442 |
| 2023-12-12 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 30,288,233 |
| 2023-12-11 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 53,175,648 |
| 2023-12-08 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 46,177,397 |
| 2023-12-07 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 55,048,764 |
| 2023-12-06 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 57,577,747 |
| 2023-12-05 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 60,151,147 |
| 2023-12-04 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 36,634,166 |
| 2023-12-01 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 57,841,739 |
| 2023-11-30 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 59,903,263 |
| 2023-11-29 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 41,305,758 |
| 2023-11-28 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 50,370,660 |
| 2023-11-27 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 71,194,672 |
| 2023-11-24 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 69,394,327 |
| 2023-11-23 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 47,110,370 |
| 2023-11-22 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 58,712,514 |
| 2023-11-21 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 70,017,316 |
| 2023-11-20 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 53,113,919 |
| 2023-11-17 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 101,969,943 |
| 2023-11-16 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 53,987,692 |
| 2023-11-15 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 41,443,211 |
| 2023-11-14 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 38,630,595 |
| 2023-11-13 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 49,489,614 |
| 2023-11-10 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 43,210,252 |
| 2023-11-09 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 40,374,594 |
| 2023-11-08 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 52,654,972 |
| 2023-11-07 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 49,889,009 |
| 2023-11-06 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 59,571,951 |
| 2023-11-03 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 60,938,544 |
| 2023-11-02 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 69,235,560 |
| 2023-11-01 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 66,978,683 |
| 2023-10-31 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 105,066,621 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.