Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 7.120 | 7.150 | 6.870 | 6.960 | 6.960 | 416,000 |
| 2023-11-15 | 7.130 | 7.200 | 6.900 | 7.150 | 7.150 | 683,000 |
| 2023-11-14 | 6.880 | 7.120 | 6.880 | 7.000 | 7.000 | 538,000 |
| 2023-11-13 | 6.990 | 7.050 | 6.700 | 6.910 | 6.910 | 715,500 |
| 2023-11-10 | 7.500 | 7.500 | 6.850 | 6.990 | 6.990 | 575,000 |
| 2023-11-09 | 7.300 | 7.340 | 7.010 | 7.080 | 7.080 | 1,241,000 |
| 2023-11-08 | 7.180 | 7.340 | 6.910 | 7.300 | 7.300 | 797,120 |
| 2023-11-07 | 7.400 | 7.450 | 7.180 | 7.180 | 7.180 | 393,000 |
| 2023-11-06 | 7.160 | 7.490 | 7.160 | 7.450 | 7.450 | 1,048,000 |
| 2023-11-03 | 6.800 | 7.240 | 6.740 | 7.160 | 7.160 | 1,508,000 |
| 2023-11-02 | 6.610 | 6.710 | 6.550 | 6.680 | 6.680 | 733,000 |
| 2023-11-01 | 6.450 | 6.860 | 6.410 | 6.610 | 6.610 | 1,392,000 |
| 2023-10-31 | 6.420 | 6.540 | 6.290 | 6.340 | 6.340 | 429,000 |
| 2023-10-30 | 6.400 | 6.510 | 6.290 | 6.390 | 6.390 | 399,000 |
| 2023-10-27 | 6.150 | 6.490 | 6.090 | 6.350 | 6.350 | 971,000 |
| 2023-10-26 | 6.090 | 6.120 | 5.900 | 6.040 | 6.040 | 615,000 |
| 2023-10-25 | 6.000 | 6.200 | 5.950 | 6.090 | 6.090 | 1,004,000 |
| 2023-10-24 | 6.210 | 6.310 | 5.900 | 5.910 | 5.910 | 1,011,000 |
| 2023-10-20 | 6.060 | 6.310 | 6.030 | 6.200 | 6.200 | 922,000 |
| 2023-10-19 | 6.150 | 6.190 | 6.070 | 6.090 | 6.090 | 585,000 |
| 2023-10-18 | 6.300 | 6.420 | 6.250 | 6.290 | 6.290 | 1,093,085 |
| 2023-10-17 | 6.490 | 6.510 | 6.300 | 6.320 | 6.320 | 702,000 |
| 2023-10-16 | 6.800 | 6.800 | 6.310 | 6.400 | 6.400 | 792,000 |
| 2023-10-13 | 6.920 | 6.960 | 6.550 | 6.610 | 6.610 | 1,070,600 |
| 2023-10-12 | 7.190 | 7.250 | 6.990 | 7.000 | 7.000 | 1,174,000 |
| 2023-10-11 | 7.080 | 7.080 | 6.930 | 7.020 | 7.020 | 1,422,095 |
| 2023-10-10 | 6.980 | 7.180 | 6.770 | 6.910 | 6.910 | 1,166,000 |
| 2023-10-09 | 6.920 | 6.920 | 6.690 | 6.860 | 6.860 | 1,195,000 |
| 2023-10-06 | 6.930 | 7.120 | 6.560 | 6.970 | 6.970 | 563,000 |
| 2023-10-05 | 6.810 | 7.030 | 6.700 | 6.930 | 6.930 | 661,000 |
| 2023-10-04 | 6.650 | 6.710 | 6.310 | 6.700 | 6.700 | 790,000 |
| 2023-10-03 | 7.200 | 7.210 | 6.450 | 6.460 | 6.460 | 3,102,000 |
| 2023-09-29 | 6.890 | 7.200 | 6.890 | 7.200 | 7.200 | 4,293,879 |
| 2023-09-28 | 6.860 | 6.960 | 6.670 | 6.750 | 6.750 | 1,841,000 |
| 2023-09-27 | 6.810 | 6.970 | 6.750 | 6.800 | 6.800 | 1,932,000 |
| 2023-09-26 | 6.870 | 6.940 | 6.610 | 6.740 | 6.740 | 1,784,000 |
| 2023-09-25 | 7.100 | 7.100 | 6.780 | 6.810 | 6.810 | 1,750,000 |
| 2023-09-22 | 7.000 | 7.240 | 6.830 | 7.170 | 7.170 | 1,881,433 |
| 2023-09-21 | 7.160 | 7.190 | 6.900 | 7.000 | 7.000 | 1,985,567 |
| 2023-09-20 | 7.340 | 7.340 | 7.140 | 7.200 | 7.200 | 833,000 |
| 2023-09-19 | 7.790 | 7.850 | 7.200 | 7.310 | 7.310 | 1,687,000 |
| 2023-09-18 | 7.650 | 7.650 | 7.300 | 7.650 | 7.650 | 1,556,000 |
| 2023-09-15 | 7.490 | 7.490 | 7.240 | 7.240 | 7.240 | 1,515,000 |
| 2023-09-14 | 7.440 | 7.590 | 7.290 | 7.400 | 7.400 | 1,074,000 |
| 2023-09-13 | 7.580 | 7.610 | 7.350 | 7.440 | 7.440 | 2,030,313 |
| 2023-09-12 | 7.720 | 7.720 | 7.380 | 7.660 | 7.660 | 1,916,000 |
| 2023-09-11 | 7.790 | 7.940 | 7.620 | 7.720 | 7.720 | 1,275,000 |
| 2023-09-07 | 8.000 | 8.000 | 7.740 | 7.790 | 7.790 | 675,000 |
| 2023-09-06 | 7.820 | 7.980 | 7.450 | 7.980 | 7.980 | 1,531,000 |
| 2023-09-05 | 8.100 | 8.130 | 7.680 | 7.820 | 7.820 | 1,816,000 |
| 2023-09-04 | 7.650 | 8.090 | 7.650 | 7.970 | 7.970 | 2,059,099 |
| 2023-08-31 | 7.590 | 8.020 | 7.500 | 7.530 | 7.530 | 1,551,529 |
| 2023-08-30 | 8.200 | 8.230 | 7.720 | 7.800 | 7.800 | 3,285,240 |
| 2023-08-29 | 7.530 | 8.280 | 7.530 | 8.200 | 8.200 | 2,299,276 |
| 2023-08-28 | 9.010 | 9.190 | 8.000 | 8.050 | 8.050 | 5,295,000 |
| 2023-08-25 | 8.800 | 9.130 | 8.700 | 8.760 | 8.760 | 1,482,000 |
| 2023-08-24 | 8.920 | 9.090 | 8.510 | 8.910 | 8.910 | 2,341,203 |
| 2023-08-23 | 8.820 | 8.880 | 8.550 | 8.800 | 8.800 | 967,194 |
| 2023-08-22 | 8.890 | 8.910 | 8.600 | 8.900 | 8.900 | 1,370,282 |
| 2023-08-21 | 9.000 | 9.180 | 8.660 | 8.700 | 8.700 | 1,795,472 |
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.