Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	20.500	20.700	19.800	20.300	20.300	597,000
2023-02-21	20.950	21.350	20.450	20.500	20.500	886,000
2023-02-20	20.550	21.250	20.150	21.000	21.000	436,000
2023-02-17	21.400	21.400	20.300	20.550	20.550	756,107
2023-02-16	21.350	21.600	20.800	20.900	20.900	957,000
2023-02-15	21.150	21.200	20.600	20.750	20.750	804,597
2023-02-14	21.600	21.800	21.200	21.500	21.500	766,000
2023-02-13	21.600	21.950	20.850	21.950	21.950	1,096,482
2023-02-10	22.500	22.600	21.500	21.700	21.700	1,685,644
2023-02-09	21.900	22.600	21.800	22.500	22.500	1,060,949
2023-02-08	22.800	22.950	21.900	22.200	22.200	1,188,487
2023-02-07	21.000	22.650	21.000	22.200	22.200	2,816,146
2023-02-06	21.400	21.400	20.450	20.750	20.750	2,574,967
2023-02-03	22.000	22.350	21.550	21.700	21.700	1,578,007
2023-02-02	22.750	23.100	21.300	21.500	21.500	3,712,727
2023-02-01	23.600	23.600	22.400	22.650	22.650	2,620,184
2023-01-31	24.600	24.650	23.100	23.600	23.600	2,457,546
2023-01-30	25.400	25.400	23.650	24.000	24.000	3,163,510
2023-01-27	26.000	26.250	24.900	25.350	25.350	2,702,000
2023-01-26	24.200	26.000	24.100	26.000	26.000	3,378,789
2023-01-20	23.500	24.300	22.750	24.100	24.100	3,285,191
2023-01-19	22.600	23.400	22.250	23.150	23.150	2,397,744
2023-01-18	23.000	23.350	22.500	22.650	22.650	1,248,381
2023-01-17	23.400	23.400	22.250	22.750	22.750	1,058,000
2023-01-16	23.000	23.500	22.800	23.300	23.300	1,812,000
2023-01-13	22.800	23.750	22.400	23.500	23.500	3,022,000
2023-01-12	21.900	22.900	21.800	22.650	22.650	2,622,000
2023-01-11	24.000	24.000	21.500	21.850	21.850	5,543,170
2023-01-10	23.450	23.850	23.000	23.600	23.600	1,727,400
2023-01-09	23.150	24.100	23.150	23.500	23.500	2,298,000
2023-01-06	24.550	24.550	22.550	22.850	22.850	4,115,000
2023-01-05	24.600	25.450	24.400	24.550	24.550	2,169,000
2023-01-04	24.450	24.600	23.950	24.450	24.450	1,316,400
2023-01-03	23.750	24.750	23.500	24.450	24.450	1,649,666
2022-12-30	23.650	23.950	23.150	23.750	23.750	936,000
2022-12-29	23.600	23.600	22.850	22.900	22.900	721,000
2022-12-28	23.500	24.600	23.250	23.600	23.600	1,685,374
2022-12-23	22.400	23.650	22.400	23.500	23.500	1,021,000
2022-12-22	22.850	23.950	22.600	23.300	23.300	1,584,000
2022-12-21	22.050	22.800	22.000	22.450	22.450	677,000
2022-12-20	22.050	22.450	21.300	22.100	22.100	976,000
2022-12-19	22.500	22.900	21.650	22.050	22.050	1,361,048
2022-12-16	24.350	24.350	22.000	22.700	22.700	5,729,000
2022-12-15	24.700	25.200	23.850	24.950	24.950	2,193,338
2022-12-14	23.700	24.200	23.250	23.750	23.750	1,502,319
2022-12-13	24.000	24.950	23.350	24.200	24.200	1,732,000
2022-12-12	24.100	24.700	23.700	24.000	24.000	1,712,410
2022-12-09	25.000	25.000	23.500	24.600	24.600	3,580,000
2022-12-08	23.500	25.250	23.150	24.950	24.950	5,658,600
2022-12-07	22.850	25.000	22.750	23.200	23.200	10,000,520
2022-12-06	22.750	23.850	22.000	22.400	22.400	2,986,500
2022-12-05	22.600	23.500	22.100	22.800	22.800	4,089,230
2022-12-02	20.550	22.150	20.550	22.050	22.050	3,651,830
2022-12-01	22.300	22.900	20.950	21.200	21.200	5,874,104
2022-11-30	19.440	21.350	18.920	21.250	21.250	3,282,000
2022-11-29	18.340	19.860	18.120	19.540	19.540	2,983,341
2022-11-28	17.200	18.140	16.740	17.940	17.940	1,663,000
2022-11-25	17.720	17.920	17.240	17.660	17.660	819,913
2022-11-24	18.200	18.200	17.500	17.660	17.660	1,213,000
2022-11-23	17.080	18.300	16.820	17.900	17.900	1,799,000

← NewerPage 16 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.