Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 25.100 | 25.300 | 24.500 | 25.200 | 25.200 | 1,340,000 |
| 2021-12-02 | 26.100 | 26.100 | 24.750 | 24.900 | 24.900 | 306,000 |
| 2021-12-01 | 25.700 | 26.250 | 25.250 | 25.950 | 25.950 | 174,000 |
| 2021-11-30 | 24.800 | 25.550 | 24.600 | 25.450 | 25.450 | 441,000 |
| 2021-11-29 | 25.500 | 25.600 | 23.900 | 24.700 | 24.700 | 836,000 |
| 2021-11-26 | 27.100 | 27.100 | 25.450 | 25.500 | 25.500 | 477,000 |
| 2021-11-25 | 27.450 | 27.450 | 26.850 | 27.100 | 27.100 | 194,000 |
| 2021-11-24 | 27.300 | 28.000 | 26.850 | 27.250 | 27.250 | 565,509 |
| 2021-11-23 | 26.500 | 27.150 | 26.300 | 26.850 | 26.850 | 181,000 |
| 2021-11-22 | 26.800 | 27.450 | 26.250 | 26.400 | 26.400 | 190,000 |
| 2021-11-19 | 26.500 | 26.750 | 25.900 | 26.750 | 26.750 | 624,115 |
| 2021-11-18 | 27.350 | 27.350 | 26.050 | 26.550 | 26.550 | 440,000 |
| 2021-11-17 | 27.200 | 28.150 | 26.900 | 27.250 | 27.250 | 1,029,800 |
| 2021-11-16 | 26.000 | 27.150 | 25.850 | 27.000 | 27.000 | 378,024 |
| 2021-11-15 | 26.300 | 26.350 | 25.000 | 26.300 | 26.300 | 515,500 |
| 2021-11-12 | 26.850 | 26.850 | 25.600 | 25.600 | 25.600 | 792,000 |
| 2021-11-11 | 26.100 | 26.850 | 25.650 | 26.850 | 26.850 | 523,192 |
| 2021-11-10 | 27.600 | 27.600 | 25.600 | 26.100 | 26.100 | 630,000 |
| 2021-11-09 | 27.750 | 27.750 | 26.500 | 27.150 | 27.150 | 366,000 |
| 2021-11-08 | 26.650 | 28.350 | 26.550 | 27.300 | 27.300 | 1,659,000 |
| 2021-11-05 | 27.900 | 27.900 | 25.150 | 26.350 | 26.350 | 3,129,000 |
| 2021-11-04 | 30.050 | 30.050 | 27.350 | 27.650 | 27.650 | 1,318,000 |
| 2021-11-03 | 30.900 | 30.900 | 29.500 | 29.550 | 29.550 | 636,000 |
| 2021-11-02 | 30.800 | 31.100 | 30.100 | 30.700 | 30.700 | 489,000 |
| 2021-11-01 | 31.050 | 31.200 | 30.050 | 30.300 | 30.300 | 344,000 |
| 2021-10-29 | 31.400 | 32.200 | 31.000 | 31.550 | 31.550 | 715,000 |
| 2021-10-28 | 30.100 | 32.200 | 30.000 | 31.250 | 31.250 | 971,000 |
| 2021-10-27 | 31.050 | 31.050 | 30.100 | 30.250 | 30.250 | 355,000 |
| 2021-10-26 | 30.850 | 31.850 | 30.500 | 31.000 | 31.000 | 282,000 |
| 2021-10-25 | 30.600 | 32.400 | 30.600 | 30.850 | 30.850 | 1,259,300 |
| 2021-10-22 | 30.800 | 31.400 | 29.600 | 30.200 | 30.200 | 1,654,000 |
| 2021-10-21 | 32.400 | 32.400 | 30.800 | 30.800 | 30.800 | 321,000 |
| 2021-10-20 | 32.000 | 32.500 | 31.250 | 31.750 | 31.750 | 2,444,597 |
| 2021-10-19 | 30.500 | 32.500 | 30.500 | 32.000 | 32.000 | 1,733,000 |
| 2021-10-18 | 32.500 | 32.500 | 30.100 | 30.500 | 30.500 | 1,717,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.