Hainan Airlines (China) Price History

600221 Stock   1.54  0.06  3.75%   
Below is the normalized historical share price chart for Hainan Airlines Co extending back to December 29, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hainan Airlines stands at 1.54, as last reported on the 2nd of March, with the highest price reaching 1.59 and the lowest price hitting 1.54 during the day.
IPO Date
11th of October 1999
200 Day MA
1.3923
50 Day MA
1.6284
Beta
0.149
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hainan Stock, it is important to understand the factors that can impact its price. Hainan Airlines holds Efficiency (Sharpe) Ratio of -0.16, which attests that the entity had a -0.16 % return per unit of risk over the last 3 months. Hainan Airlines exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Hainan Airlines' Market Risk Adjusted Performance of 0.6841, risk adjusted performance of (0.05), and Standard Deviation of 2.57 to validate the risk estimate we provide.
  
The current year's Common Stock is expected to grow to about 52.2 B, whereas Total Stockholder Equity is forecasted to decline to about 2.5 B. . Hainan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1553

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns600221

Estimated Market Risk

 2.19
  actual daily
19
81% of assets are more volatile

Expected Return

 -0.34
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average Hainan Airlines is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hainan Airlines by adding Hainan Airlines to a well-diversified portfolio.
Price Book
15.2761
Book Value
0.101
Enterprise Value
156.5 B
Enterprise Value Ebitda
32.3383
Price Sales
1.0486

Hainan Airlines Stock Price History Chart

There are several ways to analyze Hainan Stock price data. The simplest method is using a basic Hainan candlestick price chart, which shows Hainan Airlines price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 10, 20241.99
Lowest PriceFebruary 18, 20251.54

Hainan Airlines March 2, 2025 Stock Price Synopsis

Various analyses of Hainan Airlines' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hainan Stock. It can be used to describe the percentage change in the price of Hainan Airlines from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hainan Stock.
Hainan Airlines Price Rate Of Daily Change 0.96 
Hainan Airlines Price Action Indicator(0.06)
Hainan Airlines Price Daily Balance Of Power(1.20)

Hainan Airlines March 2, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hainan Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hainan Airlines intraday prices and daily technical indicators to check the level of noise trading in Hainan Stock and then apply it to test your longer-term investment strategies against Hainan.

Hainan Stock Price History Data

The price series of Hainan Airlines for the period between Mon, Dec 2, 2024 and Sun, Mar 2, 2025 has a statistical range of 0.45 with a coefficient of variation of 7.78. The prices are distributed with arithmetic mean of 1.7. The median price for the last 90 days is 1.66. The company had 20:10 stock split on 7th of June 2013. Hainan Airlines issued dividends on 2018-05-31.
OpenHighLowCloseVolume
03/02/2025
 1.58  1.59  1.54  1.54 
02/28/2025 1.58  1.59  1.54  1.54  544,040,487 
02/27/2025 1.55  1.64  1.55  1.60  974,704,271 
02/26/2025 1.55  1.56  1.54  1.55  300,480,337 
02/25/2025 1.55  1.58  1.54  1.55  412,654,043 
02/24/2025 1.54  1.57  1.53  1.56  447,851,165 
02/21/2025 1.56  1.56  1.53  1.54  311,683,432 
02/20/2025 1.54  1.57  1.53  1.55  337,668,088 
02/19/2025 1.54  1.55  1.53  1.54  278,927,087 
02/18/2025 1.58  1.58  1.53  1.54  428,866,519 
02/17/2025 1.58  1.59  1.56  1.58  360,541,954 
02/14/2025 1.61  1.61  1.57  1.58  454,227,692 
02/13/2025 1.59  1.63  1.58  1.62  642,742,188 
02/12/2025 1.58  1.60  1.57  1.59  329,802,946 
02/11/2025 1.61  1.62  1.57  1.59  344,013,533 
02/10/2025 1.58  1.64  1.58  1.61  473,033,347 
02/07/2025 1.55  1.61  1.53  1.59  635,339,084 
02/06/2025 1.56  1.56  1.51  1.55  529,843,875 
02/05/2025 1.59  1.59  1.54  1.56  540,662,925 
01/27/2025 1.63  1.65  1.62  1.63  219,014,576 
01/24/2025 1.63  1.64  1.61  1.63  286,100,789 
01/23/2025 1.65  1.67  1.62  1.63  348,089,419 
01/22/2025 1.67  1.67  1.62  1.63  477,965,800 
01/21/2025 1.66  1.75  1.65  1.68  725,970,970 
01/20/2025 1.66  1.67  1.63  1.64  356,336,376 
01/17/2025 1.65  1.67  1.64  1.66  306,214,574 
01/16/2025 1.66  1.69  1.64  1.66  389,270,177 
01/15/2025 1.69  1.69  1.64  1.65  478,900,593 
01/14/2025 1.63  1.69  1.61  1.69  811,228,733 
01/13/2025 1.62  1.72  1.61  1.64  958,449,981 
01/10/2025 1.60  1.61  1.55  1.56  340,061,022 
01/09/2025 1.59  1.62  1.58  1.60  315,492,527 
01/08/2025 1.61  1.63  1.57  1.60  433,178,650 
01/07/2025 1.60  1.63  1.59  1.62  391,915,969 
01/06/2025 1.58  1.62  1.54  1.60  506,517,452 
01/03/2025 1.66  1.68  1.58  1.59  664,599,717 
01/02/2025 1.70  1.72  1.65  1.67  519,062,480 
12/31/2024 1.73  1.75  1.69  1.70  427,961,212 
12/30/2024 1.74  1.74  1.71  1.72  417,359,201 
12/27/2024 1.72  1.82  1.72  1.77  766,539,128 
12/26/2024 1.72  1.74  1.71  1.72  340,366,335 
12/25/2024 1.77  1.78  1.70  1.72  588,969,391 
12/24/2024 1.77  1.79  1.75  1.78  467,083,037 
12/23/2024 1.83  1.84  1.76  1.77  669,301,587 
12/20/2024 1.83  1.86  1.83  1.84  462,647,755 
12/19/2024 1.84  1.86  1.82  1.84  525,989,035 
12/18/2024 1.86  1.90  1.84  1.86  707,368,694 
12/17/2024 1.89  1.89  1.81  1.83  728,185,983 
12/16/2024 1.87  1.91  1.85  1.89  808,809,821 
12/13/2024 1.93  1.96  1.87  1.88  893,675,584 
12/12/2024 1.97  1.97  1.92  1.93  1,066,295,336 
12/11/2024 1.96  2.01  1.93  1.98  1,270,930,707 
12/10/2024 2.01  2.05  1.96  1.99  1,705,424,437 
12/09/2024 1.97  2.02  1.92  1.95  1,378,287,236 
12/06/2024 1.88  1.99  1.86  1.95  1,678,018,126 
12/05/2024 1.84  1.92  1.81  1.90  1,369,250,801 
12/04/2024 1.88  1.98  1.84  1.86  1,895,623,190 
12/03/2024 2.00  2.08  1.93  1.96 (3,339,566,931)
12/02/2024 1.82  1.91  1.82  1.91  1,414,939,370 
11/29/2024 1.75  1.77  1.70  1.74  1,035,789,316 
11/28/2024 1.70  1.84  1.68  1.77  1,492,148,322 

About Hainan Airlines Stock history

Hainan Airlines investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hainan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hainan Airlines will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hainan Airlines stock prices may prove useful in developing a viable investing in Hainan Airlines
Last ReportedProjected for Next Year
Common Stock Shares Outstanding49.7 B29.4 B
Net Loss-18.2 B-17.3 B

Hainan Airlines Stock Technical Analysis

Hainan Airlines technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hainan Airlines technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hainan Airlines trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Hainan Airlines Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hainan Airlines' price direction in advance. Along with the technical and fundamental analysis of Hainan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hainan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Hainan Stock analysis

When running Hainan Airlines' price analysis, check to measure Hainan Airlines' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hainan Airlines is operating at the current time. Most of Hainan Airlines' value examination focuses on studying past and present price action to predict the probability of Hainan Airlines' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hainan Airlines' price. Additionally, you may evaluate how the addition of Hainan Airlines to your portfolios can decrease your overall portfolio volatility.
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Commodity Directory
Find actively traded commodities issued by global exchanges