Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.600 | 8.860 | 8.470 | 8.800 | 8.800 | 2,103,000 |
| 2024-05-14 | 8.760 | 8.880 | 8.350 | 8.500 | 8.500 | 1,722,000 |
| 2024-05-13 | 8.740 | 8.750 | 8.400 | 8.620 | 8.620 | 935,000 |
| 2024-05-10 | 8.390 | 8.830 | 8.180 | 8.600 | 8.600 | 2,458,000 |
| 2024-05-09 | 7.770 | 8.350 | 7.770 | 8.250 | 8.250 | 1,889,000 |
| 2024-05-08 | 7.960 | 7.960 | 7.640 | 7.700 | 7.700 | 1,067,000 |
| 2024-05-07 | 7.690 | 7.860 | 7.670 | 7.800 | 7.800 | 406,000 |
| 2024-05-06 | 8.000 | 8.000 | 7.740 | 7.790 | 7.790 | 544,000 |
| 2024-05-03 | 7.880 | 8.010 | 7.600 | 7.880 | 7.880 | 1,159,000 |
| 2024-05-02 | 7.630 | 7.900 | 7.610 | 7.800 | 7.800 | 1,742,000 |
| 2024-04-30 | 7.750 | 7.750 | 7.460 | 7.650 | 7.650 | 1,172,000 |
| 2024-04-29 | 7.620 | 7.910 | 7.490 | 7.850 | 7.850 | 1,897,000 |
| 2024-04-26 | 7.450 | 7.560 | 7.400 | 7.560 | 7.560 | 872,000 |
| 2024-04-25 | 7.350 | 7.480 | 7.320 | 7.410 | 7.410 | 480,000 |
| 2024-04-24 | 7.200 | 7.340 | 7.140 | 7.320 | 7.320 | 712,000 |
| 2024-04-23 | 7.150 | 7.230 | 7.000 | 7.140 | 7.140 | 859,000 |
| 2024-04-22 | 7.060 | 7.250 | 6.960 | 7.000 | 7.000 | 1,036,000 |
| 2024-04-19 | 7.530 | 7.530 | 6.980 | 7.060 | 7.060 | 1,138,000 |
| 2024-04-18 | 7.000 | 7.750 | 6.920 | 7.530 | 7.530 | 3,051,000 |
| 2024-04-17 | 6.500 | 7.080 | 6.500 | 6.950 | 6.950 | 2,445,000 |
| 2024-04-16 | 6.500 | 6.500 | 6.350 | 6.470 | 6.470 | 1,062,000 |
| 2024-04-15 | 6.450 | 6.610 | 6.260 | 6.500 | 6.500 | 2,316,000 |
| 2024-04-12 | 6.580 | 6.590 | 6.400 | 6.450 | 6.450 | 979,000 |
| 2024-04-11 | 6.480 | 6.660 | 6.450 | 6.660 | 6.660 | 789,000 |
| 2024-04-10 | 6.330 | 6.640 | 6.300 | 6.540 | 6.540 | 3,296,000 |
| 2024-04-09 | 6.430 | 6.500 | 6.320 | 6.370 | 6.370 | 1,059,000 |
| 2024-04-08 | 6.160 | 6.450 | 6.110 | 6.430 | 6.430 | 2,363,000 |
| 2024-04-05 | 6.810 | 6.810 | 6.000 | 6.190 | 6.190 | 2,700,000 |
| 2024-04-03 | 6.610 | 6.920 | 6.470 | 6.800 | 6.800 | 1,900,000 |
| 2024-04-02 | 7.000 | 7.000 | 6.200 | 6.560 | 6.560 | 6,944,000 |
| 2024-03-28 | 6.850 | 7.240 | 6.850 | 7.030 | 7.030 | 445,000 |
| 2024-03-27 | 7.110 | 7.110 | 6.840 | 6.850 | 6.850 | 1,276,000 |
| 2024-03-26 | 7.160 | 7.220 | 7.060 | 7.110 | 7.110 | 764,000 |
| 2024-03-25 | 7.140 | 7.280 | 7.050 | 7.160 | 7.160 | 480,000 |
| 2024-03-22 | 7.450 | 7.450 | 7.100 | 7.140 | 7.140 | 1,034,000 |
| 2024-03-21 | 7.360 | 7.540 | 7.360 | 7.450 | 7.450 | 843,000 |
| 2024-03-20 | 7.480 | 7.520 | 7.310 | 7.360 | 7.360 | 737,000 |
| 2024-03-19 | 7.380 | 7.610 | 7.330 | 7.430 | 7.430 | 581,000 |
| 2024-03-18 | 7.280 | 7.520 | 7.210 | 7.490 | 7.490 | 1,062,000 |
| 2024-03-15 | 7.210 | 7.350 | 7.070 | 7.280 | 7.280 | 736,000 |
| 2024-03-14 | 7.200 | 7.440 | 7.200 | 7.400 | 7.400 | 1,497,000 |
| 2024-03-13 | 7.400 | 7.400 | 7.170 | 7.200 | 7.200 | 624,000 |
| 2024-03-12 | 7.020 | 7.460 | 7.000 | 7.430 | 7.430 | 2,562,000 |
| 2024-03-11 | 6.900 | 7.080 | 6.830 | 7.020 | 7.020 | 594,000 |
| 2024-03-08 | 6.830 | 7.080 | 6.760 | 6.900 | 6.900 | 797,000 |
| 2024-03-07 | 6.860 | 6.950 | 6.800 | 6.830 | 6.830 | 933,000 |
| 2024-03-06 | 6.820 | 7.030 | 6.800 | 6.860 | 6.860 | 964,000 |
| 2024-03-05 | 7.080 | 7.080 | 6.800 | 6.820 | 6.820 | 1,641,000 |
| 2024-03-04 | 7.350 | 7.600 | 7.100 | 7.190 | 7.190 | 2,416,000 |
| 2024-03-01 | 7.450 | 7.580 | 7.230 | 7.320 | 7.320 | 523,000 |
| 2024-02-29 | 7.250 | 7.630 | 7.250 | 7.410 | 7.410 | 853,000 |
| 2024-02-28 | 7.660 | 7.760 | 7.290 | 7.290 | 7.290 | 1,014,000 |
| 2024-02-27 | 7.420 | 7.660 | 7.300 | 7.660 | 7.660 | 1,216,000 |
| 2024-02-26 | 7.800 | 7.870 | 7.410 | 7.550 | 7.550 | 1,330,000 |
| 2024-02-23 | 7.860 | 7.960 | 7.560 | 7.860 | 7.860 | 2,417,000 |
| 2024-02-22 | 7.620 | 7.740 | 7.400 | 7.700 | 7.700 | 1,181,000 |
| 2024-02-21 | 6.820 | 7.800 | 6.800 | 7.650 | 7.650 | 3,275,000 |
| 2024-02-20 | 6.990 | 7.030 | 6.820 | 6.850 | 6.850 | 1,110,000 |
| 2024-02-19 | 8.020 | 8.060 | 6.910 | 6.990 | 6.990 | 4,140,000 |
| 2024-02-16 | 6.980 | 7.980 | 6.840 | 7.900 | 7.900 | 5,368,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.