Hainan Airlines Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 102,395,011 |
| 2026-10-16 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 167,967,129 |
| 2026-10-15 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 250,770,328 |
| 2026-10-14 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 152,200,837 |
| 2026-10-13 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 198,247,079 |
| 2026-10-12 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 131,058,042 |
| 2026-10-09 | 1.210 | 1.230 | 1.210 | 1.220 | 1.220 | 162,342,184 |
| 2026-10-08 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 211,975,774 |
| 2026-09-30 | 1.210 | 1.230 | 1.210 | 1.220 | 1.220 | 199,046,213 |
| 2026-09-29 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 121,197,871 |
| 2026-09-28 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 262,083,763 |
| 2026-09-24 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 294,652,951 |
| 2026-09-23 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 271,343,214 |
| 2026-09-22 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 165,301,305 |
| 2026-09-21 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 247,768,063 |
| 2026-09-18 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 185,153,268 |
| 2026-09-17 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 202,778,129 |
| 2026-09-16 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 235,750,455 |
| 2026-09-15 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 186,586,219 |
| 2026-09-14 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 190,315,552 |
| 2026-09-11 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 206,663,698 |
| 2026-09-10 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 146,765,397 |
| 2026-09-09 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 165,088,898 |
| 2026-09-08 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 135,147,461 |
| 2026-09-07 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 110,757,577 |
| 2026-09-04 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 200,711,170 |
| 2026-09-03 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 162,656,086 |
| 2026-09-02 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 201,822,200 |
| 2026-09-01 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 175,929,319 |
| 2026-08-31 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 122,143,304 |
| 2026-08-28 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 176,940,920 |
| 2026-08-27 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 227,889,394 |
| 2026-08-26 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 321,136,573 |
| 2026-08-25 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 178,663,568 |
| 2026-08-24 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 171,512,370 |
| 2026-08-21 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 250,822,952 |
| 2026-08-20 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 165,409,862 |
| 2026-08-19 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 227,700,205 |
| 2026-08-18 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 174,261,889 |
| 2026-08-17 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 211,469,961 |
| 2026-08-14 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 162,053,453 |
| 2026-08-13 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 188,502,664 |
| 2026-08-12 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 214,455,080 |
| 2026-08-11 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 188,744,301 |
| 2026-08-10 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 159,431,652 |
| 2026-08-07 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 164,986,571 |
| 2026-08-06 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 292,492,851 |
| 2026-08-05 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 255,989,629 |
| 2026-08-04 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 249,185,580 |
| 2026-08-03 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 285,054,587 |
| 2026-07-31 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 279,213,908 |
| 2026-07-30 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 300,872,437 |
| 2026-07-29 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 304,059,183 |
| 2026-07-28 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 247,198,989 |
| 2026-07-27 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 171,061,314 |
| 2026-07-24 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 167,078,900 |
| 2026-07-23 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 236,957,814 |
| 2026-07-22 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 224,395,531 |
| 2026-07-21 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 285,489,399 |
| 2026-07-20 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 236,694,519 |
Page 1 of 5 · 242 trading daysOlder →
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.