Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 356,336,376 |
| 2025-01-17 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 306,214,574 |
| 2025-01-16 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 389,270,177 |
| 2025-01-15 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 478,900,593 |
| 2025-01-14 | 1.630 | 1.690 | 1.610 | 1.690 | 1.690 | 811,228,733 |
| 2025-01-13 | 1.620 | 1.720 | 1.610 | 1.640 | 1.640 | 958,449,981 |
| 2025-01-10 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 340,061,022 |
| 2025-01-09 | 1.590 | 1.620 | 1.580 | 1.600 | 1.600 | 315,492,527 |
| 2025-01-08 | 1.610 | 1.630 | 1.570 | 1.600 | 1.600 | 433,178,650 |
| 2025-01-07 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 391,915,969 |
| 2025-01-06 | 1.580 | 1.620 | 1.540 | 1.600 | 1.600 | 506,517,452 |
| 2025-01-03 | 1.660 | 1.680 | 1.580 | 1.590 | 1.590 | 664,599,717 |
| 2025-01-02 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 519,062,480 |
| 2024-12-31 | 1.730 | 1.750 | 1.690 | 1.700 | 1.700 | 427,961,212 |
| 2024-12-30 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 417,359,201 |
| 2024-12-27 | 1.720 | 1.820 | 1.720 | 1.770 | 1.770 | 766,539,128 |
| 2024-12-26 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 340,366,335 |
| 2024-12-25 | 1.770 | 1.780 | 1.700 | 1.720 | 1.720 | 588,969,391 |
| 2024-12-24 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 467,083,037 |
| 2024-12-23 | 1.830 | 1.840 | 1.760 | 1.770 | 1.770 | 669,301,587 |
| 2024-12-20 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 462,647,755 |
| 2024-12-19 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 525,989,035 |
| 2024-12-18 | 1.860 | 1.900 | 1.840 | 1.860 | 1.860 | 707,368,694 |
| 2024-12-17 | 1.890 | 1.890 | 1.810 | 1.830 | 1.830 | 728,185,983 |
| 2024-12-16 | 1.870 | 1.910 | 1.850 | 1.890 | 1.890 | 808,809,821 |
| 2024-12-13 | 1.930 | 1.960 | 1.870 | 1.880 | 1.880 | 893,675,584 |
| 2024-12-12 | 1.970 | 1.970 | 1.920 | 1.930 | 1.930 | 1,066,295,336 |
| 2024-12-11 | 1.960 | 2.010 | 1.930 | 1.980 | 1.980 | 1,270,930,707 |
| 2024-12-10 | 2.010 | 2.050 | 1.960 | 1.990 | 1.990 | 1,705,424,437 |
| 2024-12-09 | 1.970 | 2.020 | 1.920 | 1.950 | 1.950 | 1,378,287,236 |
| 2024-12-06 | 1.880 | 1.990 | 1.860 | 1.950 | 1.950 | 1,678,018,126 |
| 2024-12-05 | 1.840 | 1.920 | 1.810 | 1.900 | 1.900 | 1,369,250,801 |
| 2024-12-04 | 1.880 | 1.980 | 1.840 | 1.860 | 1.860 | 1,895,623,190 |
| 2024-12-03 | 2.000 | 2.080 | 1.930 | 1.960 | 1.960 | 3,339,566,931 |
| 2024-12-02 | 1.820 | 1.910 | 1.820 | 1.910 | 1.910 | 1,414,939,370 |
| 2024-11-29 | 1.750 | 1.770 | 1.700 | 1.740 | 1.740 | 1,035,789,316 |
| 2024-11-28 | 1.700 | 1.840 | 1.680 | 1.770 | 1.770 | 1,492,148,322 |
| 2024-11-27 | 1.670 | 1.700 | 1.630 | 1.700 | 1.700 | 750,886,204 |
| 2024-11-26 | 1.660 | 1.720 | 1.650 | 1.670 | 1.670 | 743,618,056 |
| 2024-11-25 | 1.690 | 1.720 | 1.630 | 1.660 | 1.660 | 913,762,892 |
| 2024-11-22 | 1.770 | 1.810 | 1.700 | 1.710 | 1.710 | 1,023,251,583 |
| 2024-11-21 | 1.800 | 1.830 | 1.760 | 1.780 | 1.780 | 984,303,736 |
| 2024-11-20 | 1.730 | 1.870 | 1.700 | 1.810 | 1.810 | 1,407,342,893 |
| 2024-11-19 | 1.770 | 1.770 | 1.670 | 1.740 | 1.740 | 1,200,508,838 |
| 2024-11-18 | 1.700 | 1.840 | 1.660 | 1.780 | 1.780 | 1,747,465,134 |
| 2024-11-15 | 1.710 | 1.790 | 1.680 | 1.690 | 1.690 | 1,295,170,871 |
| 2024-11-14 | 1.850 | 1.870 | 1.710 | 1.730 | 1.730 | 1,906,594,472 |
| 2024-11-13 | 1.900 | 1.950 | 1.860 | 1.870 | 1.870 | 1,763,355,247 |
| 2024-11-12 | 1.970 | 2.080 | 1.910 | 1.950 | 1.950 | 2,091,596,127 |
| 2024-11-11 | 2.130 | 2.200 | 2.010 | 2.010 | 2.010 | 2,952,924,335 |
| 2024-11-08 | 2.360 | 2.440 | 2.180 | 2.230 | 2.230 | 4,461,792,911 |
| 2024-11-07 | 2.130 | 2.220 | 1.900 | 2.220 | 2.220 | 3,682,193,821 |
| 2024-11-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 401,520,605 |
| 2024-11-05 | 1.680 | 1.840 | 1.610 | 1.840 | 1.840 | 1,011,521,398 |
| 2024-11-04 | 1.600 | 1.670 | 1.420 | 1.670 | 1.670 | 2,311,266,364 |
| 2024-11-01 | 1.520 | 1.520 | 1.480 | 1.520 | 1.520 | 1,293,997,144 |
| 2024-10-31 | 1.300 | 1.380 | 1.280 | 1.380 | 1.380 | 721,762,450 |
| 2024-10-30 | 1.210 | 1.270 | 1.200 | 1.250 | 1.250 | 389,631,498 |
| 2024-10-29 | 1.260 | 1.270 | 1.210 | 1.220 | 1.220 | 369,119,727 |
| 2024-10-28 | 1.180 | 1.270 | 1.170 | 1.260 | 1.260 | 531,791,924 |
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.