Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	17.840	17.840	16.540	17.240	17.240	1,952,000
2022-11-21	18.060	18.060	17.100	17.580	17.580	3,400,000
2022-11-18	18.380	20.300	18.380	18.680	18.680	3,660,412
2022-11-17	17.580	18.200	16.860	18.000	18.000	1,725,000
2022-11-16	17.600	19.200	17.300	17.620	17.620	3,284,222
2022-11-15	17.020	17.800	16.720	17.600	17.600	2,954,602
2022-11-14	17.080	17.580	15.680	16.700	16.700	6,218,490
2022-11-11	15.500	17.820	14.680	16.480	16.480	11,643,500
2022-11-10	14.200	14.220	13.560	14.100	14.100	2,211,000
2022-11-09	14.740	15.000	14.280	14.420	14.420	1,382,000
2022-11-08	15.580	15.580	14.620	14.740	14.740	1,511,000
2022-11-07	14.800	15.440	14.800	15.240	15.240	2,684,021
2022-11-04	14.300	15.400	14.300	15.000	15.000	4,155,000
2022-11-03	14.240	14.340	13.820	14.040	14.040	2,366,000
2022-11-02	13.380	14.800	13.140	14.700	14.700	2,176,000
2022-11-01	12.000	13.740	11.980	13.380	13.380	4,033,355
2022-10-31	13.000	13.040	12.200	12.200	12.200	1,098,523
2022-10-28	13.200	13.580	12.660	13.000	13.000	1,476,533
2022-10-27	14.120	14.280	13.300	13.500	13.500	2,218,278
2022-10-26	13.560	14.400	13.520	14.060	14.060	1,830,000
2022-10-25	13.220	14.120	12.820	13.580	13.580	1,368,000
2022-10-24	14.600	14.620	13.000	13.300	13.300	1,699,000
2022-10-21	14.760	14.760	14.220	14.620	14.620	822,000
2022-10-20	14.600	14.960	14.060	14.620	14.620	1,182,000
2022-10-19	15.500	15.500	14.760	14.820	14.820	1,116,000
2022-10-18	14.600	15.240	14.380	15.240	15.240	1,375,000
2022-10-17	14.620	14.620	14.020	14.520	14.520	629,000
2022-10-14	14.660	15.120	14.580	14.740	14.740	874,000
2022-10-13	15.260	15.540	14.500	14.620	14.620	1,206,000
2022-10-12	15.500	15.840	14.680	15.260	15.260	3,009,186
2022-10-11	17.160	17.160	15.600	16.180	16.180	1,471,397
2022-10-10	17.880	18.420	17.120	17.160	17.160	1,241,000
2022-10-07	18.860	18.980	17.940	18.060	18.060	581,863
2022-10-06	19.020	19.140	18.680	18.920	18.920	916,231
2022-10-05	19.020	19.380	18.840	19.020	19.020	1,772,651
2022-10-03	18.880	19.100	18.520	18.780	18.780	1,295,000
2022-09-30	18.800	19.280	18.360	18.900	18.900	2,207,000
2022-09-29	18.100	19.200	17.920	18.800	18.800	1,799,006
2022-09-28	18.360	18.760	17.680	17.900	17.900	1,495,000
2022-09-27	17.640	18.280	16.600	18.260	18.260	2,441,000
2022-09-26	17.800	18.140	17.560	17.640	17.640	2,058,250
2022-09-23	19.060	19.060	18.020	18.060	18.060	629,786
2022-09-22	19.460	19.460	18.720	19.100	19.100	780,581
2022-09-21	19.580	20.300	19.520	19.860	19.860	1,204,000
2022-09-20	19.140	20.050	19.100	20.050	20.050	1,352,024
2022-09-19	20.000	20.000	18.400	19.140	19.140	914,827
2022-09-16	19.180	19.960	19.000	19.960	19.960	2,395,535
2022-09-15	19.580	19.580	19.100	19.160	19.160	407,561
2022-09-14	18.600	19.340	18.400	19.160	19.160	878,625
2022-09-13	19.080	19.500	18.860	18.880	18.880	523,175
2022-09-09	19.000	19.700	18.620	19.080	19.080	1,390,132
2022-09-08	17.840	19.120	17.840	18.820	18.820	1,003,416
2022-09-07	18.020	18.020	17.700	17.760	17.760	135,594
2022-09-06	18.200	18.200	17.520	18.120	18.120	558,446
2022-09-05	17.400	17.900	17.120	17.900	17.900	383,000
2022-09-02	17.980	17.980	17.340	17.400	17.400	443,000
2022-09-01	18.440	18.440	17.540	17.960	17.960	838,000
2022-08-31	18.300	18.800	17.880	18.560	18.560	1,038,070
2022-08-30	19.160	19.160	17.800	18.560	18.560	1,070,033
2022-08-29	19.660	19.840	18.660	19.000	19.000	683,477

← NewerPage 17 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.