Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	22.050	22.500	21.600	21.650	21.650	254,000
2022-03-01	22.300	22.350	21.850	22.050	22.050	433,000
2022-02-28	22.750	22.900	21.250	22.050	22.050	675,000
2022-02-25	22.150	22.700	21.850	22.550	22.550	394,000
2022-02-24	23.050	23.050	21.400	21.800	21.800	1,036,000
2022-02-23	23.900	23.900	22.800	23.050	23.050	643,000
2022-02-22	24.500	24.500	23.200	23.600	23.600	678,610
2022-02-21	25.800	25.800	24.000	24.600	24.600	499,400
2022-02-18	24.600	25.600	24.400	25.200	25.200	502,015
2022-02-17	25.400	25.700	24.700	24.850	24.850	665,068
2022-02-16	23.800	25.700	23.800	25.600	25.600	1,391,000
2022-02-15	22.300	24.450	22.300	23.800	23.800	980,900
2022-02-14	22.500	22.850	22.100	22.500	22.500	331,000
2022-02-11	23.100	23.600	22.800	22.800	22.800	833,000
2022-02-10	23.500	23.800	22.850	23.350	23.350	1,302,000
2022-02-09	22.050	23.250	22.000	23.250	23.250	1,355,300
2022-02-08	22.000	22.400	21.500	21.950	21.950	462,052
2022-02-07	20.300	21.900	20.200	21.600	21.600	769,562
2022-02-04	20.700	20.700	20.000	20.300	20.300	376,062
2022-01-31	20.200	20.700	19.640	20.700	20.700	217,000
2022-01-28	20.250	20.250	19.500	19.740	19.740	259,000
2022-01-27	20.150	20.250	19.600	20.100	20.100	547,000
2022-01-26	21.100	21.100	20.000	20.100	20.100	781,000
2022-01-25	21.150	22.850	20.150	20.550	20.550	1,027,000
2022-01-24	21.400	22.250	21.000	21.250	21.250	536,900
2022-01-21	20.150	22.500	20.150	21.900	21.900	986,000
2022-01-20	20.450	21.300	20.150	21.200	21.200	515,000
2022-01-19	21.450	21.450	19.960	20.550	20.550	328,000
2022-01-18	20.000	21.200	20.000	20.850	20.850	422,000
2022-01-17	21.350	21.350	19.940	19.980	19.980	1,501,000
2022-01-14	21.400	21.800	21.150	21.300	21.300	575,000
2022-01-13	22.050	22.050	21.500	21.550	21.550	452,000
2022-01-12	21.600	22.500	21.600	22.400	22.400	694,000
2022-01-11	22.000	22.150	21.500	21.600	21.600	652,000
2022-01-10	22.000	22.500	21.500	22.150	22.150	668,000
2022-01-07	22.300	22.500	21.700	22.000	22.000	917,068
2022-01-06	21.900	22.400	21.550	22.300	22.300	1,305,000
2022-01-05	23.900	23.950	21.900	21.900	21.900	965,250
2022-01-04	23.700	23.800	23.000	23.550	23.550	442,588
2022-01-03	23.800	24.150	22.200	23.500	23.500	965,600
2021-12-31	24.050	24.500	23.200	24.050	24.050	624,000
2021-12-30	23.850	24.200	23.600	24.050	24.050	152,000
2021-12-29	24.300	24.400	23.550	24.000	24.000	131,000
2021-12-28	24.850	24.900	24.000	24.250	24.250	352,000
2021-12-24	24.300	24.350	24.000	24.250	24.250	34,000
2021-12-23	23.800	25.200	23.800	24.300	24.300	575,000
2021-12-22	22.100	24.150	22.100	23.800	23.800	760,000
2021-12-21	22.200	22.950	22.000	22.000	22.000	463,000
2021-12-20	24.500	24.500	22.000	22.300	22.300	714,000
2021-12-17	24.100	24.500	23.250	24.500	24.500	441,496
2021-12-16	23.600	24.150	23.500	24.000	24.000	354,000
2021-12-15	23.700	24.000	23.150	23.450	23.450	351,000
2021-12-14	24.650	24.650	23.300	24.100	24.100	533,000
2021-12-13	25.300	25.500	23.600	23.800	23.800	934,000
2021-12-10	26.050	26.400	25.000	25.400	25.400	382,000
2021-12-09	26.200	27.200	25.900	26.850	26.850	391,000
2021-12-08	24.550	26.350	24.550	26.200	26.200	354,100
2021-12-07	23.950	24.950	23.350	24.800	24.800	1,494,142
2021-12-06	25.350	25.350	23.050	23.450	23.450	607,000
2021-12-03	25.100	25.300	24.500	25.200	25.200	1,340,000

← NewerPage 20 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.