Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	19.520	20.250	19.200	19.640	19.640	574,000
2022-08-25	19.120	19.500	18.940	19.140	19.140	356,000
2022-08-24	19.220	19.220	18.460	19.120	19.120	456,000
2022-08-23	19.640	19.800	18.820	19.000	19.000	357,000
2022-08-22	18.860	19.640	18.600	19.500	19.500	558,000
2022-08-19	20.100	20.100	18.900	19.000	19.000	1,560,977
2022-08-18	20.350	20.350	19.400	19.960	19.960	424,264
2022-08-17	20.000	20.850	19.600	20.250	20.250	637,000
2022-08-16	21.150	21.150	19.820	19.920	19.920	578,000
2022-08-15	20.900	21.500	20.350	20.900	20.900	377,000
2022-08-12	20.600	21.000	20.450	20.900	20.900	259,000
2022-08-11	19.760	20.550	19.760	20.450	20.450	425,000
2022-08-10	19.640	19.860	19.400	19.720	19.720	242,000
2022-08-09	19.440	19.960	19.300	19.640	19.640	417,000
2022-08-08	19.940	19.940	19.000	19.440	19.440	1,684,801
2022-08-05	20.600	21.150	20.400	20.750	20.750	644,000
2022-08-04	19.440	20.500	19.440	20.500	20.500	1,006,000
2022-08-03	19.000	19.800	19.000	19.440	19.440	466,683
2022-08-02	20.250	20.300	18.580	19.360	19.360	1,506,468
2022-08-01	19.240	20.350	18.980	20.250	20.250	1,168,993
2022-07-29	21.000	21.000	19.200	19.240	19.240	1,701,586
2022-07-28	21.500	22.600	21.100	21.200	21.200	1,132,060
2022-07-27	22.000	22.500	21.500	21.500	21.500	1,765,000
2022-07-26	21.150	22.700	20.900	22.000	22.000	1,238,504
2022-07-25	20.800	21.500	20.200	21.150	21.150	800,572
2022-07-22	20.550	20.800	20.000	20.750	20.750	506,000
2022-07-21	21.350	21.700	20.550	20.550	20.550	486,000
2022-07-20	21.700	21.750	20.900	21.350	21.350	616,000
2022-07-19	21.450	21.550	20.650	20.850	20.850	539,000
2022-07-18	20.900	21.700	20.450	21.200	21.200	798,000
2022-07-15	21.150	21.650	20.550	20.600	20.600	1,041,000
2022-07-14	20.550	21.850	20.350	21.700	21.700	2,043,100
2022-07-13	19.800	20.900	19.720	20.300	20.300	1,312,676
2022-07-12	20.600	21.350	19.700	20.000	20.000	1,510,000
2022-07-11	21.000	21.000	20.250	20.650	20.650	1,628,829
2022-07-08	22.000	22.400	21.100	21.900	21.900	1,153,000
2022-07-07	21.350	21.850	20.600	21.750	21.750	2,091,226
2022-07-06	23.000	23.000	20.300	21.350	21.350	3,440,000
2022-07-05	22.500	23.650	21.800	23.000	23.000	3,019,000
2022-07-04	23.100	23.100	21.300	22.000	22.000	2,149,000
2022-06-30	23.600	23.650	22.400	23.100	23.100	2,173,000
2022-06-29	23.050	24.300	22.350	22.900	22.900	3,390,000
2022-06-28	23.700	24.000	22.100	23.050	23.050	5,006,534
2022-06-27	22.000	24.850	22.000	23.700	23.700	5,096,000
2022-06-24	19.940	22.550	19.860	21.750	21.750	3,411,000
2022-06-23	18.460	20.000	18.460	19.780	19.780	2,448,000
2022-06-22	19.000	19.440	18.300	18.400	18.400	1,533,900
2022-06-21	17.420	18.900	17.420	18.800	18.800	2,381,000
2022-06-20	17.580	17.820	17.200	17.580	17.580	962,000
2022-06-17	17.240	18.240	17.240	17.640	17.640	1,901,191
2022-06-16	17.800	18.260	17.200	17.340	17.340	1,725,000
2022-06-15	16.620	18.200	16.620	17.860	17.860	2,460,000
2022-06-14	16.800	16.880	16.100	16.620	16.620	1,490,000
2022-06-13	16.820	17.580	16.620	16.960	16.960	1,536,000
2022-06-10	16.580	17.800	16.400	17.460	17.460	1,465,000
2022-06-09	17.480	17.480	16.860	16.960	16.960	2,139,000
2022-06-08	16.580	17.780	16.580	17.560	17.560	2,700,302
2022-06-07	15.900	16.700	15.840	16.560	16.560	1,312,000
2022-06-06	16.300	16.400	15.820	15.920	15.920	1,186,150
2022-06-02	15.960	16.120	15.420	16.100	16.100	1,789,000

← NewerPage 18 of 21 · 1,234 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.