Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	14.480	14.980	14.480	14.820	14.820	1,138,000
2023-05-22	14.060	14.780	14.060	14.580	14.580	1,226,546
2023-05-19	14.340	14.380	13.880	14.100	14.100	1,030,332
2023-05-18	14.220	14.800	14.180	14.560	14.560	1,228,862
2023-05-17	14.540	14.580	14.200	14.200	14.200	1,332,000
2023-05-16	14.780	15.040	14.620	14.680	14.680	852,036
2023-05-15	14.360	14.840	14.220	14.800	14.800	764,000
2023-05-12	15.400	15.400	14.460	14.580	14.580	947,000
2023-05-11	15.220	15.560	15.040	15.080	15.080	633,754
2023-05-10	15.300	15.300	14.940	15.100	15.100	850,527
2023-05-09	16.360	16.360	15.240	15.340	15.340	1,153,000
2023-05-08	15.600	16.140	15.020	16.020	16.020	1,406,106
2023-05-05	15.400	15.700	15.180	15.220	15.220	1,105,611
2023-05-04	15.400	15.720	14.900	15.320	15.320	2,032,700
2023-05-03	15.800	15.800	15.200	15.400	15.400	1,121,179
2023-05-02	17.000	17.000	15.660	15.800	15.800	830,200
2023-04-28	16.280	16.700	16.200	16.200	16.200	677,044
2023-04-27	17.020	17.020	16.100	16.280	16.280	878,929
2023-04-26	17.000	17.040	16.700	16.960	16.960	1,316,000
2023-04-25	17.920	17.960	16.580	16.860	16.860	2,210,977
2023-04-24	18.180	18.180	17.440	17.780	17.780	852,156
2023-04-21	18.400	18.440	17.520	18.060	18.060	1,488,000
2023-04-20	18.320	18.560	18.100	18.260	18.260	706,738
2023-04-19	19.000	19.000	18.240	18.260	18.260	835,000
2023-04-18	19.000	19.160	18.880	19.100	19.100	466,064
2023-04-17	18.920	19.440	18.800	19.160	19.160	1,054,500
2023-04-14	19.200	19.400	18.900	19.100	19.100	418,318
2023-04-13	19.200	19.280	18.700	19.200	19.200	500,148
2023-04-12	19.660	19.680	19.060	19.200	19.200	732,000
2023-04-11	19.640	19.740	19.260	19.500	19.500	675,000
2023-04-06	18.860	19.720	18.660	19.560	19.560	1,269,586
2023-04-04	19.180	19.300	18.640	18.980	18.980	915,500
2023-04-03	19.100	19.740	18.820	19.120	19.120	2,716,216
2023-03-31	19.580	19.980	19.000	19.100	19.100	1,486,674
2023-03-30	18.580	19.440	18.580	19.160	19.160	822,187
2023-03-29	19.520	19.580	18.420	19.360	19.360	1,588,035
2023-03-28	18.500	19.240	18.120	19.060	19.060	1,758,000
2023-03-27	18.620	18.620	18.000	18.260	18.260	790,000
2023-03-24	18.320	18.760	18.260	18.540	18.540	733,000
2023-03-23	19.080	19.080	18.100	18.700	18.700	1,058,256
2023-03-22	17.900	19.020	17.900	18.960	18.960	2,005,611
2023-03-21	18.100	18.100	17.420	17.900	17.900	1,514,667
2023-03-20	18.880	19.000	17.180	17.400	17.400	2,075,000
2023-03-17	19.000	19.480	18.880	18.880	18.880	1,770,000
2023-03-16	19.320	19.320	18.560	19.060	19.060	1,142,000
2023-03-15	19.580	19.840	18.940	19.300	19.300	1,321,500
2023-03-14	19.840	19.840	18.560	18.840	18.840	842,000
2023-03-13	18.800	19.820	18.600	19.740	19.740	2,302,000
2023-03-10	19.700	19.700	18.720	18.920	18.920	2,061,479
2023-03-09	20.100	20.500	19.900	20.050	20.050	1,530,000
2023-03-08	20.600	20.700	19.960	19.960	19.960	733,000
2023-03-07	21.500	21.500	20.350	20.750	20.750	1,446,000
2023-03-06	21.400	21.650	20.900	21.100	21.100	1,560,000
2023-03-03	21.400	21.400	20.450	21.200	21.200	906,000
2023-03-02	20.850	21.100	20.400	20.900	20.900	571,085
2023-03-01	20.350	21.100	19.220	20.850	20.850	1,365,159
2023-02-28	19.940	19.940	19.280	19.320	19.320	623,000
2023-02-27	19.600	20.400	19.400	19.840	19.840	1,306,641
2023-02-24	20.500	20.750	19.760	19.800	19.800	445,000
2023-02-23	19.840	20.950	19.840	20.600	20.600	837,000

← NewerPage 15 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.