Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 236,694,519 |
| 2026-07-17 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 274,552,137 |
| 2026-07-16 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 262,532,984 |
| 2026-07-15 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 254,754,487 |
| 2026-07-14 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 226,502,045 |
| 2026-07-13 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 256,396,933 |
| 2026-07-10 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 273,148,859 |
| 2026-07-09 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 318,314,180 |
| 2026-07-08 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 230,791,569 |
| 2026-07-07 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 213,207,817 |
| 2026-07-06 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 166,484,552 |
| 2026-07-03 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 242,155,256 |
| 2026-07-02 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 274,372,428 |
| 2026-07-01 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 349,815,541 |
| 2026-06-30 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 276,718,041 |
| 2026-06-29 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 292,452,168 |
| 2026-06-26 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 344,021,218 |
| 2026-06-25 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 426,621,072 |
| 2026-06-24 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 389,307,105 |
| 2026-06-23 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 363,153,472 |
| 2026-06-22 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 375,130,234 |
| 2026-06-18 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 295,790,959 |
| 2026-06-17 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 361,578,660 |
| 2026-06-16 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 403,597,677 |
| 2026-06-15 | 1.590 | 1.600 | 1.510 | 1.520 | 1.520 | 679,623,035 |
| 2026-06-12 | 1.500 | 1.560 | 1.500 | 1.530 | 1.530 | 1,418,190,526 |
| 2026-06-11 | 1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 466,037,702 |
| 2026-06-10 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 294,143,704 |
| 2026-06-09 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 320,540,570 |
| 2026-06-08 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 437,111,752 |
| 2026-06-05 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 424,745,358 |
| 2026-06-04 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 223,086,753 |
| 2026-06-03 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 319,640,098 |
| 2026-06-02 | 1.510 | 1.530 | 1.490 | 1.510 | 1.510 | 399,338,295 |
| 2026-06-01 | 1.490 | 1.530 | 1.480 | 1.520 | 1.520 | 593,756,934 |
| 2026-05-29 | 1.460 | 1.500 | 1.460 | 1.470 | 1.470 | 396,390,649 |
| 2026-05-28 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 333,536,061 |
| 2026-05-27 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 243,939,017 |
| 2026-05-26 | 1.500 | 1.520 | 1.470 | 1.500 | 1.500 | 391,207,357 |
| 2026-05-25 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 406,142,136 |
| 2026-05-22 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 332,110,757 |
| 2026-05-21 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 434,913,622 |
| 2026-05-20 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 304,185,405 |
| 2026-05-19 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 204,045,844 |
| 2026-05-18 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 347,797,476 |
| 2026-05-15 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 359,189,563 |
| 2026-05-14 | 1.570 | 1.580 | 1.530 | 1.530 | 1.530 | 380,868,078 |
| 2026-05-13 | 1.540 | 1.570 | 1.540 | 1.560 | 1.560 | 508,594,963 |
| 2026-05-12 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 494,009,154 |
| 2026-05-11 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 601,899,434 |
| 2026-05-08 | 1.510 | 1.650 | 1.500 | 1.600 | 1.600 | 1,416,096,548 |
| 2026-05-07 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 513,945,885 |
| 2026-05-06 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 535,339,469 |
| 2026-04-30 | 1.500 | 1.570 | 1.500 | 1.510 | 1.510 | 1,135,237,255 |
| 2026-04-29 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 233,393,153 |
| 2026-04-28 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 197,689,054 |
| 2026-04-27 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 244,208,023 |
| 2026-04-24 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 150,672,703 |
| 2026-04-23 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 360,321,312 |
| 2026-04-22 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 133,358,645 |
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.