Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.050 | 7.200 | 6.880 | 6.980 | 6.980 | 2,580,000 |
| 2024-02-14 | 6.380 | 7.100 | 6.200 | 6.920 | 6.920 | 3,525,000 |
| 2024-02-09 | 6.110 | 6.210 | 5.900 | 6.210 | 6.210 | 259,000 |
| 2024-02-08 | 6.010 | 6.250 | 6.010 | 6.150 | 6.150 | 295,000 |
| 2024-02-07 | 6.130 | 6.300 | 6.010 | 6.100 | 6.100 | 497,000 |
| 2024-02-06 | 5.630 | 6.110 | 5.630 | 6.100 | 6.100 | 1,893,000 |
| 2024-02-05 | 5.980 | 6.000 | 5.710 | 5.800 | 5.800 | 1,034,000 |
| 2024-02-02 | 5.850 | 6.290 | 5.850 | 5.980 | 5.980 | 785,000 |
| 2024-02-01 | 6.000 | 6.110 | 5.850 | 5.850 | 5.850 | 554,100 |
| 2024-01-31 | 6.220 | 6.220 | 5.800 | 5.850 | 5.850 | 1,140,000 |
| 2024-01-30 | 6.490 | 6.500 | 6.090 | 6.220 | 6.220 | 920,000 |
| 2024-01-29 | 6.270 | 6.880 | 6.270 | 6.570 | 6.570 | 2,418,000 |
| 2024-01-26 | 6.080 | 6.900 | 5.980 | 6.460 | 6.460 | 8,348,000 |
| 2024-01-25 | 5.510 | 6.100 | 5.510 | 6.100 | 6.100 | 1,130,500 |
| 2024-01-24 | 5.370 | 5.830 | 5.370 | 5.800 | 5.800 | 1,970,000 |
| 2024-01-23 | 5.390 | 5.490 | 5.210 | 5.370 | 5.370 | 2,217,000 |
| 2024-01-22 | 5.550 | 5.550 | 5.290 | 5.410 | 5.410 | 1,623,500 |
| 2024-01-19 | 5.770 | 5.830 | 5.550 | 5.630 | 5.630 | 900,000 |
| 2024-01-18 | 5.880 | 5.900 | 5.610 | 5.800 | 5.800 | 2,088,000 |
| 2024-01-17 | 6.340 | 6.340 | 5.900 | 5.900 | 5.900 | 924,000 |
| 2024-01-16 | 6.240 | 6.540 | 6.240 | 6.340 | 6.340 | 575,000 |
| 2024-01-15 | 6.160 | 6.330 | 6.080 | 6.240 | 6.240 | 708,000 |
| 2024-01-12 | 6.000 | 6.250 | 5.960 | 6.160 | 6.160 | 397,000 |
| 2024-01-11 | 6.020 | 6.180 | 5.940 | 6.030 | 6.030 | 1,667,000 |
| 2024-01-10 | 6.000 | 6.220 | 5.760 | 6.210 | 6.210 | 1,054,000 |
| 2024-01-09 | 6.110 | 6.220 | 5.940 | 6.000 | 6.000 | 1,188,000 |
| 2024-01-08 | 6.200 | 6.250 | 6.020 | 6.100 | 6.100 | 562,000 |
| 2024-01-05 | 6.230 | 6.390 | 6.100 | 6.170 | 6.170 | 634,000 |
| 2024-01-04 | 6.510 | 6.510 | 6.260 | 6.320 | 6.320 | 810,000 |
| 2024-01-03 | 6.500 | 6.590 | 6.500 | 6.510 | 6.510 | 122,000 |
| 2024-01-02 | 6.930 | 6.930 | 6.380 | 6.590 | 6.590 | 1,255,000 |
| 2023-12-29 | 6.970 | 7.010 | 6.870 | 6.930 | 6.930 | 652,000 |
| 2023-12-28 | 6.980 | 7.020 | 6.780 | 7.000 | 7.000 | 924,000 |
| 2023-12-27 | 6.690 | 6.790 | 6.580 | 6.630 | 6.630 | 471,000 |
| 2023-12-22 | 6.600 | 6.690 | 6.360 | 6.690 | 6.690 | 764,000 |
| 2023-12-21 | 6.180 | 6.660 | 6.150 | 6.600 | 6.600 | 791,640 |
| 2023-12-20 | 6.030 | 6.440 | 6.030 | 6.200 | 6.200 | 660,000 |
| 2023-12-19 | 6.340 | 6.350 | 6.110 | 6.250 | 6.250 | 731,000 |
| 2023-12-18 | 6.460 | 6.500 | 6.210 | 6.350 | 6.350 | 593,000 |
| 2023-12-15 | 6.270 | 6.650 | 6.270 | 6.410 | 6.410 | 805,000 |
| 2023-12-14 | 6.210 | 6.350 | 6.210 | 6.240 | 6.240 | 563,000 |
| 2023-12-13 | 6.490 | 6.490 | 6.150 | 6.180 | 6.180 | 418,000 |
| 2023-12-12 | 6.740 | 6.740 | 6.410 | 6.490 | 6.490 | 399,000 |
| 2023-12-11 | 6.030 | 6.420 | 6.030 | 6.420 | 6.420 | 412,000 |
| 2023-12-08 | 6.620 | 6.710 | 6.310 | 6.310 | 6.310 | 447,000 |
| 2023-12-07 | 6.650 | 6.650 | 6.350 | 6.570 | 6.570 | 469,200 |
| 2023-12-06 | 6.700 | 6.770 | 6.510 | 6.550 | 6.550 | 718,000 |
| 2023-12-05 | 6.790 | 6.790 | 6.450 | 6.580 | 6.580 | 1,036,000 |
| 2023-12-04 | 6.710 | 7.090 | 6.510 | 6.750 | 6.750 | 572,000 |
| 2023-12-01 | 7.010 | 7.130 | 6.800 | 6.950 | 6.950 | 1,028,000 |
| 2023-11-30 | 7.000 | 7.220 | 6.890 | 7.160 | 7.160 | 555,000 |
| 2023-11-29 | 7.400 | 7.400 | 6.920 | 7.090 | 7.090 | 1,300,000 |
| 2023-11-28 | 7.730 | 7.730 | 7.280 | 7.280 | 7.280 | 802,000 |
| 2023-11-27 | 7.600 | 7.750 | 7.290 | 7.730 | 7.730 | 643,000 |
| 2023-11-24 | 7.500 | 7.870 | 7.330 | 7.360 | 7.360 | 1,285,000 |
| 2023-11-23 | 7.100 | 7.770 | 7.100 | 7.710 | 7.710 | 2,109,000 |
| 2023-11-22 | 7.100 | 7.210 | 7.070 | 7.120 | 7.120 | 587,000 |
| 2023-11-21 | 7.050 | 7.440 | 7.050 | 7.170 | 7.170 | 1,099,000 |
| 2023-11-20 | 6.840 | 7.120 | 6.820 | 6.930 | 6.930 | 477,000 |
| 2023-11-17 | 6.830 | 6.960 | 6.630 | 6.700 | 6.700 | 630,000 |
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.