Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 233,498,562 |
| 2026-04-20 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 405,404,368 |
| 2026-04-17 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 290,589,636 |
| 2026-04-16 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 171,703,967 |
| 2026-04-15 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 313,290,082 |
| 2026-04-14 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 188,538,032 |
| 2026-04-13 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 205,636,621 |
| 2026-04-10 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 220,053,818 |
| 2026-04-09 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 257,319,147 |
| 2026-04-08 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 511,004,126 |
| 2026-04-07 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 190,458,502 |
| 2026-04-03 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 254,676,440 |
| 2026-04-02 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 252,636,196 |
| 2026-04-01 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 364,420,102 |
| 2026-03-31 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 254,075,790 |
| 2026-03-30 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 247,978,634 |
| 2026-03-27 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 261,188,891 |
| 2026-03-26 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 328,911,222 |
| 2026-03-25 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 423,854,249 |
| 2026-03-24 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 392,063,905 |
| 2026-03-23 | 1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 605,887,008 |
| 2026-03-20 | 1.490 | 1.510 | 1.470 | 1.470 | 1.470 | 322,923,114 |
| 2026-03-19 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 552,960,723 |
| 2026-03-18 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 478,846,599 |
| 2026-03-17 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 504,828,569 |
| 2026-03-16 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 376,460,018 |
| 2026-03-13 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 455,103,226 |
| 2026-03-12 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 453,960,063 |
| 2026-03-11 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 308,542,913 |
| 2026-03-10 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 292,947,136 |
| 2026-03-09 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 500,505,638 |
| 2026-03-06 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 488,135,029 |
| 2026-03-05 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 503,726,226 |
| 2026-03-04 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 530,959,338 |
| 2026-03-03 | 1.620 | 1.630 | 1.550 | 1.560 | 1.560 | 830,337,563 |
| 2026-03-02 | 1.660 | 1.670 | 1.630 | 1.630 | 1.630 | 713,635,550 |
| 2026-02-27 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 464,591,589 |
| 2026-02-26 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 362,893,251 |
| 2026-02-25 | 1.670 | 1.720 | 1.670 | 1.710 | 1.710 | 500,582,052 |
| 2026-02-24 | 1.680 | 1.690 | 1.670 | 1.670 | 1.670 | 274,565,817 |
| 2026-02-13 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 431,258,826 |
| 2026-02-12 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 403,256,258 |
| 2026-02-11 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 449,975,346 |
| 2026-02-10 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 336,583,684 |
| 2026-02-09 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 414,738,152 |
| 2026-02-06 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 315,410,959 |
| 2026-02-05 | 1.730 | 1.760 | 1.730 | 1.740 | 1.740 | 550,558,855 |
| 2026-02-04 | 1.670 | 1.750 | 1.660 | 1.750 | 1.750 | 1,096,777,587 |
| 2026-02-03 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 503,922,151 |
| 2026-02-02 | 1.740 | 1.750 | 1.680 | 1.680 | 1.680 | 570,642,933 |
| 2026-01-30 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 403,765,677 |
| 2026-01-29 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 305,589,295 |
| 2026-01-28 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 352,961,544 |
| 2026-01-27 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 293,480,850 |
| 2026-01-26 | 1.740 | 1.740 | 1.700 | 1.710 | 1.710 | 334,150,055 |
| 2026-01-23 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 363,136,843 |
| 2026-01-22 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 479,223,124 |
| 2026-01-21 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 269,534,206 |
| 2026-01-20 | 1.710 | 1.730 | 1.700 | 1.720 | 1.720 | 410,536,558 |
| 2026-01-19 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 404,046,440 |
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.