Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	16.200	16.600	16.000	16.160	16.160	2,874,000
2022-05-31	14.880	16.080	14.880	15.920	15.920	3,923,864
2022-05-30	14.360	15.260	14.060	14.800	14.800	3,834,000
2022-05-27	13.680	14.380	13.620	13.800	13.800	4,524,999
2022-05-26	13.480	13.780	13.320	13.360	13.360	798,000
2022-05-25	13.460	13.680	13.080	13.500	13.500	1,715,000
2022-05-24	13.420	13.940	13.160	13.320	13.320	2,169,000
2022-05-23	13.600	13.600	13.060	13.100	13.100	926,000
2022-05-20	13.900	13.900	13.400	13.600	13.600	1,262,000
2022-05-19	13.760	13.760	13.180	13.520	13.520	1,538,000
2022-05-18	13.900	14.200	13.620	14.040	14.040	1,363,000
2022-05-17	12.680	14.200	12.540	14.120	14.120	3,339,527
2022-05-16	13.000	13.180	12.560	12.720	12.720	1,735,000
2022-05-13	13.000	13.000	12.620	12.720	12.720	872,000
2022-05-12	13.380	13.380	12.680	12.760	12.760	1,081,019
2022-05-11	12.900	13.900	12.900	13.520	13.520	1,806,209
2022-05-10	13.540	13.700	12.500	13.040	13.040	2,217,724
2022-05-06	14.340	14.680	13.860	13.880	13.880	1,317,400
2022-05-05	15.100	15.420	14.620	14.920	14.920	890,000
2022-05-04	16.100	16.100	14.740	14.820	14.820	851,000
2022-05-03	15.400	15.680	14.580	15.500	15.500	570,188
2022-04-29	14.940	15.100	14.280	15.020	15.020	871,000
2022-04-28	14.840	14.840	13.980	14.580	14.580	1,047,000
2022-04-27	14.040	14.800	13.860	14.700	14.700	1,908,421
2022-04-26	14.860	15.480	13.800	13.960	13.960	2,574,000
2022-04-25	15.900	15.900	14.640	14.740	14.740	1,774,984
2022-04-22	16.000	16.660	15.600	16.140	16.140	1,598,000
2022-04-21	17.260	17.260	16.160	16.160	16.160	1,364,900
2022-04-20	17.660	18.380	17.320	17.500	17.500	1,265,000
2022-04-19	19.000	19.000	17.600	17.660	17.660	1,676,000
2022-04-14	17.200	19.380	16.240	19.180	19.180	3,909,096
2022-04-13	17.800	17.820	16.600	16.800	16.800	1,930,550
2022-04-12	15.700	18.000	15.480	17.960	17.960	4,672,000
2022-04-11	16.140	16.140	15.380	15.500	15.500	570,127
2022-04-08	16.120	16.620	15.760	16.500	16.500	896,800
2022-04-07	17.120	17.180	15.680	15.800	15.800	1,774,470
2022-04-06	17.640	17.740	17.080	17.340	17.340	728,300
2022-04-04	17.740	17.740	17.120	17.560	17.560	710,000
2022-04-01	17.560	17.840	17.100	17.740	17.740	1,276,000
2022-03-31	18.440	18.440	17.260	17.940	17.940	1,197,000
2022-03-30	17.980	18.660	17.940	18.600	18.600	484,000
2022-03-29	18.680	18.680	17.680	17.880	17.880	469,000
2022-03-28	16.920	18.940	16.660	18.500	18.500	1,890,000
2022-03-25	18.000	18.260	16.600	16.940	16.940	847,400
2022-03-24	18.860	19.120	17.720	17.860	17.860	1,074,000
2022-03-23	19.640	20.000	18.760	18.760	18.760	578,000
2022-03-22	18.260	19.280	18.060	19.280	19.280	326,000
2022-03-21	19.840	19.840	18.040	18.540	18.540	577,000
2022-03-18	18.820	19.720	18.520	19.700	19.700	1,091,000
2022-03-17	18.020	19.380	18.020	19.080	19.080	2,028,750
2022-03-16	15.200	17.900	15.200	17.300	17.300	1,628,000
2022-03-15	16.000	16.100	14.520	14.700	14.700	1,737,089
2022-03-14	17.640	17.640	15.940	16.000	16.000	1,859,000
2022-03-11	19.160	19.240	17.600	18.200	18.200	739,000
2022-03-10	19.320	19.480	18.840	19.160	19.160	950,000
2022-03-09	19.820	19.980	18.020	18.840	18.840	697,000
2022-03-08	20.350	20.750	19.100	19.100	19.100	679,000
2022-03-07	21.100	21.100	20.200	20.350	20.350	797,000
2022-03-04	22.500	22.500	21.150	21.350	21.350	585,000
2022-03-03	22.000	24.000	22.000	22.850	22.850	1,166,980

← NewerPage 19 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.