Hainan Meilan International Airport Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.480	9.480	9.050	9.160	9.160	974,770
2023-08-17	9.350	9.400	8.900	9.340	9.340	1,697,000
2023-08-16	9.810	10.040	9.150	9.290	9.290	2,019,000
2023-08-15	9.190	10.300	9.010	10.060	10.060	3,494,000
2023-08-14	9.500	9.500	9.040	9.320	9.320	1,920,311
2023-08-11	10.080	10.080	9.360	9.530	9.530	1,452,611
2023-08-10	10.060	10.100	9.870	10.080	10.080	842,604
2023-08-09	10.100	10.180	9.910	10.160	10.160	1,305,782
2023-08-08	10.360	10.360	10.020	10.100	10.100	657,000
2023-08-07	10.740	10.800	10.200	10.400	10.400	923,237
2023-08-04	11.180	11.380	10.780	10.800	10.800	832,569
2023-08-03	10.900	11.240	10.760	10.960	10.960	1,180,286
2023-08-02	11.600	12.000	10.940	11.060	11.060	2,166,647
2023-08-01	11.800	12.160	11.680	11.780	11.780	1,788,000
2023-07-31	12.160	12.760	11.720	11.740	11.740	3,148,000
2023-07-28	10.800	12.000	10.760	12.000	12.000	2,791,456
2023-07-27	10.500	11.000	10.480	10.980	10.980	1,242,130
2023-07-26	10.440	10.440	10.220	10.300	10.300	276,000
2023-07-25	10.500	10.580	10.220	10.500	10.500	940,000
2023-07-24	10.260	10.260	10.000	10.040	10.040	777,000
2023-07-21	10.200	10.500	10.120	10.300	10.300	435,591
2023-07-20	10.360	10.560	10.240	10.320	10.320	593,000
2023-07-19	10.480	10.480	10.000	10.360	10.360	922,955
2023-07-18	10.680	10.680	10.080	10.300	10.300	903,247
2023-07-14	10.980	11.020	10.380	10.420	10.420	1,196,000
2023-07-13	11.080	11.260	10.820	11.020	11.020	1,102,000
2023-07-12	10.860	11.080	10.800	10.800	10.800	680,398
2023-07-11	10.700	11.080	10.700	10.840	10.840	679,000
2023-07-10	11.000	11.400	10.600	10.700	10.700	1,519,000
2023-07-07	10.620	11.000	10.380	10.920	10.920	1,099,000
2023-07-06	10.640	11.100	10.580	10.600	10.600	1,002,000
2023-07-05	11.340	11.340	10.620	11.100	11.100	2,228,000
2023-07-04	10.360	11.360	10.200	11.300	11.300	3,192,000
2023-07-03	9.710	10.540	9.500	10.320	10.320	2,954,844
2023-06-30	10.080	10.080	9.640	9.710	9.710	1,710,788
2023-06-29	9.970	10.000	9.410	9.690	9.690	3,227,564
2023-06-28	10.840	10.840	9.800	9.900	9.900	3,317,875
2023-06-27	10.800	10.800	10.320	10.600	10.600	821,000
2023-06-26	10.500	10.880	10.240	10.460	10.460	3,052,161
2023-06-23	11.380	11.380	10.280	10.340	10.340	3,042,020
2023-06-21	12.020	12.020	11.320	11.340	11.340	3,055,938
2023-06-20	12.600	12.680	11.840	12.060	12.060	1,112,000
2023-06-19	12.900	12.900	12.300	12.560	12.560	1,058,000
2023-06-16	12.980	13.200	12.800	12.800	12.800	3,329,000
2023-06-15	13.000	13.080	12.600	12.980	12.980	1,543,706
2023-06-14	13.020	13.340	12.540	12.820	12.820	1,342,078
2023-06-13	12.760	12.940	12.600	12.880	12.880	910,000
2023-06-12	12.980	12.980	12.060	12.760	12.760	2,224,000
2023-06-09	13.160	13.160	12.120	12.760	12.760	7,767,730
2023-06-08	13.560	13.560	12.840	12.980	12.980	1,269,909
2023-06-07	13.980	13.980	13.020	13.160	13.160	2,549,766
2023-06-06	13.700	14.040	13.480	13.600	13.600	674,039
2023-06-05	13.940	14.080	13.700	13.820	13.820	586,000
2023-06-02	13.160	14.060	13.120	14.060	14.060	1,293,262
2023-06-01	13.080	14.060	13.060	13.120	13.120	740,358
2023-05-31	13.000	13.380	12.720	13.220	13.220	1,292,649
2023-05-30	13.480	13.480	12.940	13.180	13.180	1,015,653
2023-05-29	13.300	13.400	13.140	13.140	13.140	812,000
2023-05-25	14.300	14.300	13.060	13.300	13.300	6,072,487
2023-05-24	14.440	14.840	14.400	14.700	14.700	1,005,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.