Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 102,016,617 |
| 2025-04-22 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 164,758,668 |
| 2025-04-21 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 116,662,176 |
| 2025-04-18 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 149,675,200 |
| 2025-04-17 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 171,202,072 |
| 2025-04-16 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 259,749,604 |
| 2025-04-15 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 253,906,292 |
| 2025-04-14 | 1.390 | 1.450 | 1.380 | 1.420 | 1.420 | 453,122,738 |
| 2025-04-11 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 239,663,784 |
| 2025-04-10 | 1.390 | 1.420 | 1.370 | 1.380 | 1.380 | 403,320,126 |
| 2025-04-09 | 1.310 | 1.440 | 1.280 | 1.380 | 1.380 | 606,885,611 |
| 2025-04-08 | 1.280 | 1.340 | 1.270 | 1.330 | 1.330 | 431,946,480 |
| 2025-04-07 | 1.410 | 1.410 | 1.300 | 1.300 | 1.300 | 489,861,464 |
| 2025-04-03 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 192,073,675 |
| 2025-04-02 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 162,754,763 |
| 2025-04-01 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 335,934,388 |
| 2025-03-31 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 328,718,900 |
| 2025-03-28 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 239,407,457 |
| 2025-03-27 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 145,219,667 |
| 2025-03-26 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 155,802,834 |
| 2025-03-25 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 261,098,298 |
| 2025-03-24 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 311,571,259 |
| 2025-03-21 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 299,297,315 |
| 2025-03-20 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 176,326,991 |
| 2025-03-19 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 159,945,520 |
| 2025-03-18 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 209,982,544 |
| 2025-03-17 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 289,325,691 |
| 2025-03-14 | 1.490 | 1.520 | 1.490 | 1.510 | 1.510 | 346,133,494 |
| 2025-03-13 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 411,346,974 |
| 2025-03-12 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 228,621,663 |
| 2025-03-11 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 297,063,746 |
| 2025-03-10 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 181,635,047 |
| 2025-03-07 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 230,679,013 |
| 2025-03-06 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 298,858,180 |
| 2025-03-05 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 286,529,884 |
| 2025-03-04 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 299,685,165 |
| 2025-03-03 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 412,411,789 |
| 2025-02-28 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 544,040,487 |
| 2025-02-27 | 1.550 | 1.640 | 1.550 | 1.600 | 1.600 | 974,704,271 |
| 2025-02-26 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 300,480,337 |
| 2025-02-25 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 412,654,043 |
| 2025-02-24 | 1.540 | 1.570 | 1.530 | 1.560 | 1.560 | 447,851,165 |
| 2025-02-21 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 311,683,432 |
| 2025-02-20 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 337,668,088 |
| 2025-02-19 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 278,927,087 |
| 2025-02-18 | 1.580 | 1.580 | 1.530 | 1.540 | 1.540 | 428,866,519 |
| 2025-02-17 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 360,541,954 |
| 2025-02-14 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 454,227,692 |
| 2025-02-13 | 1.590 | 1.630 | 1.580 | 1.620 | 1.620 | 642,742,188 |
| 2025-02-12 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 329,802,946 |
| 2025-02-11 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 344,013,533 |
| 2025-02-10 | 1.580 | 1.640 | 1.580 | 1.610 | 1.610 | 473,033,347 |
| 2025-02-07 | 1.550 | 1.610 | 1.530 | 1.590 | 1.590 | 635,339,084 |
| 2025-02-06 | 1.560 | 1.560 | 1.510 | 1.550 | 1.550 | 529,843,875 |
| 2025-02-05 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 540,662,925 |
| 2025-01-27 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 219,014,576 |
| 2025-01-24 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 286,100,789 |
| 2025-01-23 | 1.650 | 1.670 | 1.620 | 1.630 | 1.630 | 348,089,419 |
| 2025-01-22 | 1.670 | 1.670 | 1.620 | 1.630 | 1.630 | 477,965,800 |
| 2025-01-21 | 1.660 | 1.750 | 1.650 | 1.680 | 1.680 | 725,970,970 |
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.