Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 251,031,551 |
| 2026-01-15 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 309,737,795 |
| 2026-01-14 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 663,459,697 |
| 2026-01-13 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 516,108,165 |
| 2026-01-12 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 531,686,059 |
| 2026-01-09 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 445,765,469 |
| 2026-01-08 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 546,344,023 |
| 2026-01-07 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 704,465,543 |
| 2026-01-06 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 618,943,327 |
| 2026-01-05 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 682,032,866 |
| 2025-12-31 | 1.780 | 1.820 | 1.760 | 1.810 | 1.810 | 735,772,683 |
| 2025-12-30 | 1.790 | 1.810 | 1.770 | 1.770 | 1.770 | 663,641,288 |
| 2025-12-29 | 1.790 | 1.890 | 1.780 | 1.810 | 1.810 | 1,039,668,584 |
| 2025-12-26 | 1.750 | 1.820 | 1.750 | 1.800 | 1.800 | 1,022,287,856 |
| 2025-12-25 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 726,203,711 |
| 2025-12-24 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 997,413,297 |
| 2025-12-23 | 1.880 | 1.910 | 1.780 | 1.800 | 1.800 | 2,209,376,460 |
| 2025-12-22 | 1.750 | 1.900 | 1.750 | 1.900 | 1.900 | 2,508,058,469 |
| 2025-12-19 | 1.690 | 1.750 | 1.660 | 1.730 | 1.730 | 777,425,278 |
| 2025-12-18 | 1.740 | 1.740 | 1.680 | 1.690 | 1.690 | 523,234,457 |
| 2025-12-17 | 1.720 | 1.750 | 1.690 | 1.750 | 1.750 | 460,480,318 |
| 2025-12-16 | 1.740 | 1.770 | 1.710 | 1.720 | 1.720 | 422,434,790 |
| 2025-12-15 | 1.730 | 1.760 | 1.700 | 1.750 | 1.750 | 407,132,111 |
| 2025-12-12 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 388,905,951 |
| 2025-12-11 | 1.780 | 1.790 | 1.730 | 1.730 | 1.730 | 643,353,132 |
| 2025-12-10 | 1.730 | 1.820 | 1.730 | 1.800 | 1.800 | 832,090,364 |
| 2025-12-09 | 1.780 | 1.790 | 1.720 | 1.730 | 1.730 | 549,849,460 |
| 2025-12-08 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 431,283,471 |
| 2025-12-05 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 345,796,733 |
| 2025-12-04 | 1.770 | 1.780 | 1.730 | 1.760 | 1.760 | 448,934,802 |
| 2025-12-03 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 436,747,857 |
| 2025-12-02 | 1.770 | 1.770 | 1.720 | 1.760 | 1.760 | 481,643,844 |
| 2025-12-01 | 1.720 | 1.770 | 1.720 | 1.760 | 1.760 | 563,027,300 |
| 2025-11-28 | 1.690 | 1.740 | 1.670 | 1.730 | 1.730 | 472,178,145 |
| 2025-11-27 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 385,061,464 |
| 2025-11-26 | 1.690 | 1.750 | 1.680 | 1.710 | 1.710 | 507,448,293 |
| 2025-11-25 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 400,896,542 |
| 2025-11-24 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 517,393,733 |
| 2025-11-21 | 1.750 | 1.760 | 1.690 | 1.690 | 1.690 | 652,296,065 |
| 2025-11-20 | 1.760 | 1.810 | 1.760 | 1.770 | 1.770 | 537,743,684 |
| 2025-11-19 | 1.800 | 1.820 | 1.740 | 1.760 | 1.760 | 677,114,829 |
| 2025-11-18 | 1.860 | 1.890 | 1.800 | 1.810 | 1.810 | 724,155,352 |
| 2025-11-17 | 1.900 | 1.910 | 1.850 | 1.870 | 1.870 | 665,579,313 |
| 2025-11-14 | 1.880 | 1.920 | 1.880 | 1.900 | 1.900 | 985,842,808 |
| 2025-11-13 | 1.850 | 1.910 | 1.840 | 1.870 | 1.870 | 728,242,126 |
| 2025-11-12 | 1.820 | 1.860 | 1.790 | 1.850 | 1.850 | 887,633,473 |
| 2025-11-11 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 572,279,880 |
| 2025-11-10 | 1.820 | 1.870 | 1.800 | 1.840 | 1.840 | 801,869,504 |
| 2025-11-07 | 1.860 | 1.880 | 1.800 | 1.830 | 1.830 | 910,145,644 |
| 2025-11-06 | 1.860 | 1.890 | 1.790 | 1.800 | 1.800 | 1,053,279,807 |
| 2025-11-05 | 1.800 | 1.930 | 1.780 | 1.870 | 1.870 | 1,396,604,750 |
| 2025-11-04 | 1.830 | 1.880 | 1.790 | 1.810 | 1.810 | 876,786,440 |
| 2025-11-03 | 1.780 | 1.840 | 1.770 | 1.830 | 1.830 | 1,025,720,821 |
| 2025-10-31 | 1.790 | 1.820 | 1.750 | 1.770 | 1.770 | 880,618,327 |
| 2025-10-30 | 1.740 | 1.750 | 1.720 | 1.740 | 1.740 | 516,102,693 |
| 2025-10-29 | 1.700 | 1.780 | 1.690 | 1.750 | 1.750 | 883,998,361 |
| 2025-10-28 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 416,522,119 |
| 2025-10-27 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 363,384,510 |
| 2025-10-24 | 1.710 | 1.730 | 1.670 | 1.680 | 1.680 | 446,690,129 |
| 2025-10-23 | 1.710 | 1.720 | 1.680 | 1.700 | 1.700 | 433,764,375 |
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.