Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 171,271,284 |
| 2024-10-24 | 1.160 | 1.190 | 1.150 | 1.180 | 1.180 | 264,559,440 |
| 2024-10-23 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 419,275,519 |
| 2024-10-22 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 201,673,969 |
| 2024-10-21 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 195,835,333 |
| 2024-10-18 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 256,635,761 |
| 2024-10-17 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 215,097,865 |
| 2024-10-16 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 211,789,124 |
| 2024-10-15 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 239,278,846 |
| 2024-10-14 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 245,479,680 |
| 2024-10-11 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 249,787,391 |
| 2024-10-10 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 318,700,391 |
| 2024-10-09 | 1.280 | 1.280 | 1.190 | 1.190 | 1.190 | 517,495,743 |
| 2024-10-08 | 1.420 | 1.420 | 1.260 | 1.320 | 1.320 | 1,022,967,132 |
| 2024-09-30 | 1.240 | 1.290 | 1.210 | 1.290 | 1.290 | 728,233,147 |
| 2024-09-27 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 381,997,712 |
| 2024-09-26 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 288,699,562 |
| 2024-09-25 | 1.070 | 1.150 | 1.060 | 1.100 | 1.100 | 369,053,217 |
| 2024-09-24 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 180,062,925 |
| 2024-09-23 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 56,147,725 |
| 2024-09-20 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 94,804,437 |
| 2024-09-19 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 83,224,370 |
| 2024-09-18 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 72,453,362 |
| 2024-09-13 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 50,930,543 |
| 2024-09-12 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 62,335,805 |
| 2024-09-11 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 55,065,823 |
| 2024-09-10 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 134,279,763 |
| 2024-09-09 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 91,054,063 |
| 2024-09-06 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 58,958,804 |
| 2024-09-05 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 49,282,538 |
| 2024-09-04 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 55,190,944 |
| 2024-09-03 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 38,422,670 |
| 2024-09-02 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 67,792,979 |
| 2024-08-30 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 118,516,159 |
| 2024-08-29 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 78,657,991 |
| 2024-08-28 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 77,150,407 |
| 2024-08-27 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 72,511,769 |
| 2024-08-26 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 56,546,883 |
| 2024-08-23 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 65,229,357 |
| 2024-08-22 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 70,552,450 |
| 2024-08-21 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 65,493,552 |
| 2024-08-20 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 58,790,786 |
| 2024-08-19 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 38,678,987 |
| 2024-08-16 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 49,657,008 |
| 2024-08-15 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 90,175,064 |
| 2024-08-14 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 45,218,908 |
| 2024-08-13 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 67,012,938 |
| 2024-08-12 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 72,614,103 |
| 2024-08-09 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 68,729,057 |
| 2024-08-08 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 151,857,436 |
| 2024-08-07 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 75,949,837 |
| 2024-08-06 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 141,105,286 |
| 2024-08-05 | 1.090 | 1.150 | 1.080 | 1.120 | 1.120 | 276,788,971 |
| 2024-08-02 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 65,507,208 |
| 2024-08-01 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 89,846,546 |
| 2024-07-31 | 1.060 | 1.120 | 1.060 | 1.100 | 1.100 | 187,674,934 |
| 2024-07-30 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 41,959,387 |
| 2024-07-29 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 41,859,814 |
| 2024-07-26 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 64,484,270 |
| 2024-07-25 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 88,031,833 |
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.