Hainan Airlines Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.325	0.338	0.325	0.330	0.330	1,544,293
2025-01-20	0.330	0.330	0.324	0.326	0.326	367,300
2025-01-17	0.320	0.328	0.320	0.327	0.327	513,900
2025-01-16	0.328	0.329	0.317	0.324	0.324	1,750,660
2025-01-15	0.322	0.324	0.315	0.316	0.316	927,900
2025-01-14	0.304	0.320	0.304	0.318	0.318	1,416,700
2025-01-13	0.295	0.316	0.295	0.303	0.303	1,375,300
2025-01-10	0.298	0.298	0.288	0.295	0.295	403,900
2025-01-09	0.298	0.298	0.295	0.298	0.298	166,500
2025-01-08	0.295	0.300	0.287	0.295	0.295	627,300
2025-01-07	0.290	0.300	0.290	0.295	0.295	414,535
2025-01-06	0.281	0.295	0.281	0.293	0.293	401,600
2025-01-03	0.309	0.315	0.286	0.291	0.291	1,851,782
2025-01-02	0.325	0.327	0.307	0.309	0.309	1,438,700
2024-12-31	0.335	0.344	0.317	0.324	0.324	2,180,241
2024-12-30	0.334	0.340	0.333	0.336	0.336	734,600
2024-12-27	0.320	0.352	0.320	0.340	0.340	5,010,702
2024-12-26	0.318	0.325	0.311	0.325	0.325	2,316,912
2024-12-25	0.319	0.322	0.310	0.315	0.315	656,100
2024-12-24	0.312	0.314	0.308	0.314	0.314	637,002
2024-12-23	0.312	0.316	0.308	0.313	0.313	1,556,700
2024-12-20	0.299	0.323	0.298	0.312	0.312	3,118,711
2024-12-19	0.299	0.301	0.296	0.300	0.300	271,200
2024-12-18	0.298	0.308	0.298	0.299	0.299	1,325,900
2024-12-17	0.304	0.306	0.298	0.298	0.298	900,400
2024-12-16	0.310	0.310	0.304	0.304	0.304	476,200
2024-12-13	0.310	0.311	0.306	0.306	0.306	541,500
2024-12-12	0.310	0.311	0.305	0.310	0.310	1,349,403
2024-12-11	0.312	0.316	0.308	0.312	0.312	1,108,303
2024-12-10	0.312	0.325	0.312	0.315	0.315	1,570,900
2024-12-09	0.318	0.319	0.309	0.312	0.312	1,078,912
2024-12-06	0.308	0.316	0.303	0.315	0.315	2,161,100
2024-12-05	0.303	0.310	0.302	0.308	0.308	1,338,350
2024-12-04	0.310	0.312	0.301	0.303	0.303	2,074,411
2024-12-03	0.323	0.323	0.306	0.310	0.310	3,826,200
2024-12-02	0.294	0.318	0.294	0.318	0.318	5,867,015
2024-11-29	0.286	0.290	0.284	0.289	0.289	282,600
2024-11-28	0.284	0.295	0.278	0.288	0.288	1,411,400
2024-11-27	0.277	0.283	0.277	0.282	0.282	721,900
2024-11-26	0.277	0.288	0.277	0.282	0.282	442,000
2024-11-25	0.289	0.291	0.271	0.282	0.282	1,278,700
2024-11-22	0.297	0.299	0.282	0.288	0.288	903,100
2024-11-21	0.296	0.302	0.290	0.297	0.297	804,500
2024-11-20	0.294	0.308	0.291	0.299	0.299	1,587,600
2024-11-19	0.293	0.297	0.282	0.295	0.295	1,761,900
2024-11-18	0.288	0.304	0.281	0.293	0.293	2,744,800
2024-11-15	0.273	0.292	0.271	0.285	0.285	2,999,862
2024-11-14	0.277	0.280	0.265	0.268	0.268	1,360,100
2024-11-13	0.279	0.284	0.270	0.282	0.282	1,379,600
2024-11-12	0.272	0.297	0.265	0.279	0.279	3,739,511
2024-11-11	0.285	0.285	0.261	0.270	0.270	3,132,660
2024-11-08	0.308	0.322	0.283	0.285	0.285	5,116,811
2024-11-07	0.298	0.329	0.285	0.309	0.309	5,740,918
2024-11-06	0.321	0.341	0.304	0.312	0.312	5,568,400
2024-11-05	0.275	0.313	0.271	0.310	0.310	4,339,141
2024-11-04	0.270	0.290	0.248	0.288	0.288	5,798,281
2024-11-01	0.258	0.273	0.256	0.268	0.268	6,004,616
2024-10-31	0.230	0.248	0.227	0.248	0.248	2,601,931
2024-10-30	0.226	0.230	0.223	0.225	0.225	514,331
2024-10-29	0.231	0.231	0.221	0.225	0.225	603,600

← NewerPage 8 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.