Hainan Airlines Co Ltd B Recent Share Price (SHG:900945)

SHG:900945 - Hainan Airlines Holding Co Ltd Hainan Airlines Co Ltd B
Sector: Industrials, Industry: Airlines

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Mar 2004	USD	0.309	0.315	0.305	0.307	0.307	-0.003 (-0.81%)	490,376
11 Mar 2004	USD	0.299	0.3125	0.296	0.3095	0.3095	+0.011 (+3.86%)	903,874
10 Mar 2004	USD	0.289	0.2995	0.289	0.298	0.298	+0.009 (+2.94%)	265,404
9 Mar 2004	USD	0.296	0.2965	0.289	0.2895	0.2895	-0.006 (-2.20%)	577,000
8 Mar 2004	USD	0.2995	0.304	0.2955	0.296	0.296	-0.004 (-1.17%)	202,800
5 Mar 2004	USD	0.3	0.304	0.299	0.2995	0.2995	-0.005 (-1.64%)	441,100
4 Mar 2004	USD	0.309	0.309	0.3	0.3045	0.3045	-0.005 (-1.62%)	481,620
3 Mar 2004	USD	0.309	0.313	0.309	0.3095	0.3095	+0.001 (+0.16%)	232,160
2 Mar 2004	USD	0.313	0.3135	0.308	0.309	0.309	-0.004 (-1.44%)	347,600
1 Mar 2004	USD	0.3125	0.3135	0.3085	0.3135	0.3135	+0.002 (+0.64%)	371,048
27 Feb 2004	USD	0.307	0.3135	0.307	0.3115	0.3115	+0.004 (+1.14%)	278,900
26 Feb 2004	USD	0.317	0.3175	0.3075	0.308	0.308	-0.01 (-3.14%)	828,620
25 Feb 2004	USD	0.321	0.329	0.3175	0.318	0.318	-0.003 (-0.78%)	441,920
24 Feb 2004	USD	0.3155	0.321	0.3155	0.3205	0.3205	+0.004 (+1.10%)	634,868
23 Feb 2004	USD	0.32	0.322	0.3155	0.317	0.317	-0.005 (-1.55%)	916,540
20 Feb 2004	USD	0.326	0.332	0.32	0.322	0.322	-0.004 (-1.38%)	1,034,000
19 Feb 2004	USD	0.3325	0.333	0.325	0.3265	0.3265	-0.005 (-1.51%)	825,500
18 Feb 2004	USD	0.3335	0.335	0.331	0.3315	0.3315	-0.001 (-0.30%)	910,520
17 Feb 2004	USD	0.3345	0.336	0.3275	0.3325	0.3325	0.0 (0.0%)	1,123,566
16 Feb 2004	USD	0.325	0.334	0.325	0.3325	0.3325	+0.009 (+2.78%)	1,482,712
13 Feb 2004	USD	0.32	0.3285	0.32	0.3235	0.3235	+0.004 (+1.09%)	1,060,200
12 Feb 2004	USD	0.32	0.325	0.317	0.32	0.32	0.0 (0.0%)	737,380
11 Feb 2004	USD	0.317	0.3205	0.315	0.32	0.32	+0.003 (+0.95%)	886,172
10 Feb 2004	USD	0.3195	0.325	0.313	0.317	0.317	-0.003 (-0.78%)	1,277,640
9 Feb 2004	USD	0.3225	0.328	0.3185	0.3195	0.3195	-0.005 (-1.69%)	1,278,092
6 Feb 2004	USD	0.335	0.337	0.325	0.325	0.325	-0.012 (-3.56%)	1,965,800
5 Feb 2004	USD	0.334	0.3375	0.328	0.337	0.337	+0.002 (+0.45%)	1,682,222
4 Feb 2004	USD	0.318	0.3375	0.3165	0.3355	0.3355	+0.017 (+5.17%)	3,976,474
3 Feb 2004	USD	0.32	0.3225	0.3115	0.319	0.319	0.0 (0.0%)	2,045,372
2 Feb 2004	USD	0.2925	0.319	0.2925	0.319	0.319	+0.029 (+10.00%)	6,704,766