Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.490 | 1.520 | 1.450 | 1.520 | 1.520 | 833,479,242 |
| 2025-07-21 | 1.410 | 1.500 | 1.400 | 1.470 | 1.470 | 785,969,307 |
| 2025-07-18 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 220,977,186 |
| 2025-07-17 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 296,115,930 |
| 2025-07-16 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 306,987,493 |
| 2025-07-15 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 329,322,759 |
| 2025-07-14 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 213,510,000 |
| 2025-07-11 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 389,832,291 |
| 2025-07-10 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 365,205,279 |
| 2025-07-09 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 584,499,253 |
| 2025-07-08 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 195,432,949 |
| 2025-07-07 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 156,300,812 |
| 2025-07-04 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 267,707,059 |
| 2025-07-03 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 91,381,226 |
| 2025-07-02 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 327,105,870 |
| 2025-07-01 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 112,786,492 |
| 2025-06-30 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 142,780,894 |
| 2025-06-27 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 247,878,182 |
| 2025-06-26 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 122,229,652 |
| 2025-06-25 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 154,594,344 |
| 2025-06-24 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 227,862,289 |
| 2025-06-23 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 179,945,569 |
| 2025-06-20 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 107,009,856 |
| 2025-06-19 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 207,351,268 |
| 2025-06-18 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 112,916,711 |
| 2025-06-17 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 106,931,039 |
| 2025-06-16 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 111,959,887 |
| 2025-06-13 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 424,348,532 |
| 2025-06-12 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 158,403,370 |
| 2025-06-11 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 160,410,573 |
| 2025-06-10 | 1.370 | 1.390 | 1.350 | 1.380 | 1.380 | 428,489,728 |
| 2025-06-09 | 1.410 | 1.450 | 1.380 | 1.380 | 1.380 | 725,344,168 |
| 2025-06-06 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 346,401,496 |
| 2025-06-05 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 118,141,224 |
| 2025-06-04 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 144,640,123 |
| 2025-06-03 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 112,477,387 |
| 2025-05-30 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 223,884,048 |
| 2025-05-29 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 222,910,410 |
| 2025-05-28 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 180,158,023 |
| 2025-05-27 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 80,202,609 |
| 2025-05-26 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 205,674,092 |
| 2025-05-23 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 247,624,572 |
| 2025-05-22 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 241,089,944 |
| 2025-05-21 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 238,501,098 |
| 2025-05-20 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 150,396,740 |
| 2025-05-19 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 202,826,772 |
| 2025-05-16 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 233,926,054 |
| 2025-05-15 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 266,698,612 |
| 2025-05-14 | 1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 313,040,472 |
| 2025-05-13 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 247,475,688 |
| 2025-05-12 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 184,914,693 |
| 2025-05-09 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 234,000,846 |
| 2025-05-08 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 188,485,370 |
| 2025-05-07 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 235,599,594 |
| 2025-05-06 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 361,991,108 |
| 2025-04-30 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 224,187,921 |
| 2025-04-29 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 243,291,317 |
| 2025-04-28 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 213,425,610 |
| 2025-04-25 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 253,375,555 |
| 2025-04-24 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 181,257,644 |
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.