Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.740 | 1.750 | 1.700 | 1.720 | 1.720 | 523,484,738 |
| 2025-10-21 | 1.740 | 1.750 | 1.690 | 1.740 | 1.740 | 793,043,909 |
| 2025-10-20 | 1.700 | 1.770 | 1.690 | 1.740 | 1.740 | 925,213,887 |
| 2025-10-17 | 1.690 | 1.730 | 1.670 | 1.680 | 1.680 | 807,768,577 |
| 2025-10-16 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 756,569,225 |
| 2025-10-15 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 519,253,700 |
| 2025-10-14 | 1.630 | 1.680 | 1.630 | 1.630 | 1.630 | 536,732,731 |
| 2025-10-13 | 1.590 | 1.630 | 1.580 | 1.620 | 1.620 | 431,016,620 |
| 2025-10-10 | 1.640 | 1.690 | 1.630 | 1.640 | 1.640 | 446,591,832 |
| 2025-10-09 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 460,436,746 |
| 2025-09-30 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 405,374,077 |
| 2025-09-29 | 1.580 | 1.600 | 1.560 | 1.600 | 1.600 | 359,413,555 |
| 2025-09-26 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 333,857,549 |
| 2025-09-25 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 309,056,333 |
| 2025-09-24 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 383,885,822 |
| 2025-09-23 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 564,952,618 |
| 2025-09-22 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 513,195,137 |
| 2025-09-19 | 1.720 | 1.740 | 1.640 | 1.660 | 1.660 | 919,568,600 |
| 2025-09-18 | 1.700 | 1.860 | 1.690 | 1.730 | 1.730 | 1,553,070,258 |
| 2025-09-17 | 1.680 | 1.740 | 1.660 | 1.710 | 1.710 | 880,829,821 |
| 2025-09-16 | 1.630 | 1.690 | 1.620 | 1.690 | 1.690 | 1,023,292,812 |
| 2025-09-15 | 1.600 | 1.660 | 1.600 | 1.620 | 1.620 | 604,797,636 |
| 2025-09-12 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 638,143,321 |
| 2025-09-11 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 347,979,417 |
| 2025-09-10 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 217,355,070 |
| 2025-09-09 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 265,079,569 |
| 2025-09-08 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 502,455,452 |
| 2025-09-05 | 1.520 | 1.560 | 1.500 | 1.550 | 1.550 | 424,277,186 |
| 2025-09-04 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 360,404,930 |
| 2025-09-03 | 1.580 | 1.580 | 1.520 | 1.530 | 1.530 | 478,932,455 |
| 2025-09-02 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 590,444,379 |
| 2025-09-01 | 1.590 | 1.620 | 1.570 | 1.590 | 1.590 | 489,004,834 |
| 2025-08-29 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 400,230,668 |
| 2025-08-28 | 1.580 | 1.610 | 1.540 | 1.580 | 1.580 | 561,767,297 |
| 2025-08-27 | 1.610 | 1.650 | 1.570 | 1.570 | 1.570 | 608,521,282 |
| 2025-08-26 | 1.580 | 1.620 | 1.570 | 1.610 | 1.610 | 542,770,887 |
| 2025-08-25 | 1.560 | 1.600 | 1.560 | 1.590 | 1.590 | 520,644,287 |
| 2025-08-22 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 441,604,329 |
| 2025-08-21 | 1.530 | 1.620 | 1.520 | 1.570 | 1.570 | 791,874,504 |
| 2025-08-20 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 278,709,842 |
| 2025-08-19 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 298,189,866 |
| 2025-08-18 | 1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 429,958,132 |
| 2025-08-15 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 290,928,582 |
| 2025-08-14 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 340,244,803 |
| 2025-08-13 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 227,235,550 |
| 2025-08-12 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 174,674,101 |
| 2025-08-11 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 280,967,427 |
| 2025-08-08 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 311,141,172 |
| 2025-08-07 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 235,735,294 |
| 2025-08-06 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 310,716,562 |
| 2025-08-05 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 412,056,656 |
| 2025-08-04 | 1.480 | 1.510 | 1.470 | 1.500 | 1.500 | 259,480,369 |
| 2025-08-01 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 230,611,528 |
| 2025-07-31 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 554,922,499 |
| 2025-07-30 | 1.530 | 1.580 | 1.520 | 1.540 | 1.540 | 613,161,763 |
| 2025-07-29 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 469,733,199 |
| 2025-07-28 | 1.590 | 1.630 | 1.540 | 1.540 | 1.540 | 835,386,539 |
| 2025-07-25 | 1.690 | 1.700 | 1.570 | 1.600 | 1.600 | 1,856,098,792 |
| 2025-07-24 | 1.490 | 1.630 | 1.490 | 1.630 | 1.630 | 944,293,210 |
| 2025-07-23 | 1.520 | 1.590 | 1.470 | 1.480 | 1.480 | 1,103,012,196 |
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.