Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.160 | 5.780 | 5.160 | 5.690 | 5.690 | 1,045,000 |
| 2026-07-28 | 4.980 | 5.110 | 4.910 | 5.040 | 5.040 | 515,000 |
| 2026-07-27 | 4.560 | 5.080 | 4.560 | 4.980 | 4.980 | 742,256 |
| 2026-07-24 | 4.420 | 4.640 | 4.420 | 4.520 | 4.520 | 194,000 |
| 2026-07-23 | 4.340 | 4.610 | 4.340 | 4.600 | 4.600 | 233,000 |
| 2026-07-22 | 4.410 | 4.460 | 4.360 | 4.360 | 4.360 | 238,000 |
| 2026-07-21 | 4.300 | 4.510 | 4.250 | 4.470 | 4.470 | 413,000 |
| 2026-07-20 | 4.260 | 4.340 | 4.180 | 4.230 | 4.230 | 625,000 |
| 2026-07-17 | 4.310 | 4.310 | 4.110 | 4.260 | 4.260 | 410,000 |
| 2026-07-16 | 4.190 | 4.390 | 4.190 | 4.330 | 4.330 | 1,429,000 |
| 2026-07-15 | 4.090 | 4.250 | 4.090 | 4.190 | 4.190 | 458,000 |
| 2026-07-14 | 4.090 | 4.200 | 4.000 | 4.140 | 4.140 | 216,000 |
| 2026-07-13 | 4.160 | 4.250 | 4.000 | 4.180 | 4.180 | 1,342,000 |
| 2026-07-10 | 4.180 | 4.200 | 4.130 | 4.160 | 4.160 | 219,000 |
| 2026-07-09 | 4.190 | 4.200 | 4.020 | 4.180 | 4.180 | 365,000 |
| 2026-07-08 | 4.300 | 4.300 | 4.190 | 4.190 | 4.190 | 228,000 |
| 2026-07-07 | 4.330 | 4.380 | 4.280 | 4.280 | 4.280 | 85,000 |
| 2026-07-06 | 4.410 | 4.600 | 4.360 | 4.440 | 4.440 | 556,000 |
| 2026-07-03 | 4.140 | 4.420 | 4.140 | 4.380 | 4.380 | 515,000 |
| 2026-07-02 | 3.970 | 4.360 | 3.940 | 4.140 | 4.140 | 664,000 |
| 2026-06-30 | 4.160 | 4.210 | 4.000 | 4.000 | 4.000 | 670,042 |
| 2026-06-29 | 4.020 | 4.280 | 3.990 | 4.150 | 4.150 | 758,000 |
| 2026-06-26 | 4.300 | 4.300 | 4.030 | 4.100 | 4.100 | 1,099,000 |
| 2026-06-25 | 4.320 | 4.550 | 4.280 | 4.360 | 4.360 | 838,000 |
| 2026-06-24 | 4.500 | 4.540 | 4.310 | 4.330 | 4.330 | 436,000 |
| 2026-06-23 | 4.470 | 4.470 | 4.330 | 4.460 | 4.460 | 1,201,000 |
| 2026-06-22 | 4.490 | 4.490 | 4.370 | 4.440 | 4.440 | 497,000 |
| 2026-06-18 | 4.570 | 4.710 | 4.520 | 4.620 | 4.620 | 560,000 |
| 2026-06-17 | 4.760 | 4.810 | 4.600 | 4.650 | 4.650 | 773,000 |
| 2026-06-16 | 4.760 | 4.850 | 4.660 | 4.830 | 4.830 | 217,103 |
| 2026-06-15 | 4.480 | 4.860 | 4.480 | 4.840 | 4.840 | 1,026,748 |
| 2026-06-12 | 4.460 | 4.630 | 4.320 | 4.580 | 4.580 | 1,557,000 |
| 2026-06-11 | 4.370 | 4.450 | 4.340 | 4.400 | 4.400 | 802,000 |
| 2026-06-10 | 4.400 | 4.610 | 4.350 | 4.530 | 4.530 | 870,000 |
| 2026-06-09 | 4.700 | 4.700 | 4.330 | 4.440 | 4.440 | 968,538 |
| 2026-06-08 | 4.710 | 4.800 | 4.560 | 4.690 | 4.690 | 430,000 |
| 2026-06-05 | 4.590 | 4.710 | 4.590 | 4.710 | 4.710 | 448,000 |
| 2026-06-04 | 4.660 | 4.730 | 4.580 | 4.590 | 4.590 | 729,000 |
| 2026-06-03 | 5.000 | 5.000 | 4.650 | 4.750 | 4.750 | 1,564,000 |
| 2026-06-02 | 4.990 | 4.990 | 4.820 | 4.900 | 4.900 | 394,000 |
| 2026-06-01 | 4.730 | 4.980 | 4.660 | 4.960 | 4.960 | 465,000 |
| 2026-05-29 | 4.840 | 4.920 | 4.710 | 4.710 | 4.710 | 3,855,000 |
| 2026-05-28 | 4.890 | 4.940 | 4.800 | 4.840 | 4.840 | 733,000 |
| 2026-05-27 | 5.000 | 5.190 | 4.880 | 5.040 | 5.040 | 1,428,000 |
| 2026-05-26 | 5.470 | 5.470 | 5.000 | 5.000 | 5.000 | 2,149,000 |
| 2026-05-22 | 5.570 | 5.610 | 5.410 | 5.470 | 5.470 | 384,000 |
| 2026-05-21 | 5.810 | 5.810 | 5.500 | 5.570 | 5.570 | 235,000 |
| 2026-05-20 | 5.570 | 5.780 | 5.560 | 5.670 | 5.670 | 963,000 |
| 2026-05-19 | 5.760 | 5.820 | 5.550 | 5.560 | 5.560 | 563,000 |
| 2026-05-18 | 5.800 | 5.800 | 5.660 | 5.760 | 5.760 | 72,000 |
| 2026-05-15 | 5.800 | 5.800 | 5.650 | 5.800 | 5.800 | 306,000 |
| 2026-05-14 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 775,000 |
| 2026-05-13 | 5.900 | 5.910 | 5.800 | 5.800 | 5.800 | 616,000 |
| 2026-05-12 | 6.010 | 6.010 | 5.880 | 5.880 | 5.880 | 221,000 |
| 2026-05-11 | 6.030 | 6.040 | 5.980 | 5.980 | 5.980 | 420,000 |
| 2026-05-08 | 6.140 | 6.140 | 5.990 | 6.030 | 6.030 | 869,000 |
| 2026-05-07 | 6.100 | 6.170 | 6.090 | 6.140 | 6.140 | 497,000 |
| 2026-05-06 | 6.220 | 6.260 | 5.990 | 5.990 | 5.990 | 662,000 |
| 2026-05-05 | 6.240 | 6.370 | 6.120 | 6.220 | 6.220 | 406,000 |
| 2026-05-04 | 6.130 | 6.410 | 6.130 | 6.290 | 6.290 | 517,113 |
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.