Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.450 | 6.450 | 6.100 | 6.130 | 6.130 | 399,000 |
| 2026-04-29 | 6.200 | 6.590 | 6.200 | 6.300 | 6.300 | 889,008 |
| 2026-04-28 | 6.100 | 6.220 | 6.090 | 6.220 | 6.220 | 555,000 |
| 2026-04-27 | 6.100 | 6.150 | 6.070 | 6.090 | 6.090 | 193,000 |
| 2026-04-24 | 6.140 | 6.140 | 6.060 | 6.060 | 6.060 | 319,000 |
| 2026-04-23 | 5.990 | 6.130 | 5.970 | 6.070 | 6.070 | 583,000 |
| 2026-04-22 | 6.200 | 6.200 | 5.930 | 5.960 | 5.960 | 1,069,000 |
| 2026-04-21 | 6.190 | 6.350 | 6.170 | 6.260 | 6.260 | 336,000 |
| 2026-04-20 | 6.270 | 6.270 | 6.110 | 6.170 | 6.170 | 296,000 |
| 2026-04-17 | 6.160 | 6.270 | 6.150 | 6.270 | 6.270 | 959,000 |
| 2026-04-16 | 6.390 | 6.390 | 6.260 | 6.280 | 6.280 | 626,000 |
| 2026-04-15 | 6.500 | 6.600 | 6.380 | 6.380 | 6.380 | 1,265,000 |
| 2026-04-14 | 6.410 | 6.510 | 6.340 | 6.500 | 6.500 | 407,000 |
| 2026-04-13 | 6.500 | 6.580 | 6.370 | 6.500 | 6.500 | 493,000 |
| 2026-04-10 | 6.430 | 6.670 | 6.410 | 6.580 | 6.580 | 534,000 |
| 2026-04-09 | 6.270 | 6.450 | 6.220 | 6.420 | 6.420 | 465,000 |
| 2026-04-08 | 6.320 | 6.470 | 6.280 | 6.310 | 6.310 | 1,120,000 |
| 2026-04-02 | 6.500 | 6.500 | 6.200 | 6.320 | 6.320 | 697,000 |
| 2026-04-01 | 6.500 | 6.690 | 6.370 | 6.530 | 6.530 | 699,000 |
| 2026-03-31 | 6.070 | 6.330 | 6.050 | 6.300 | 6.300 | 633,274 |
| 2026-03-30 | 6.660 | 6.660 | 6.160 | 6.200 | 6.200 | 1,473,000 |
| 2026-03-27 | 6.990 | 7.000 | 6.710 | 6.720 | 6.720 | 700,000 |
| 2026-03-26 | 7.200 | 7.220 | 6.800 | 6.810 | 6.810 | 669,000 |
| 2026-03-25 | 6.990 | 7.220 | 6.990 | 7.220 | 7.220 | 465,000 |
| 2026-03-24 | 7.010 | 7.020 | 6.850 | 6.920 | 6.920 | 623,000 |
| 2026-03-23 | 7.020 | 7.190 | 6.900 | 6.990 | 6.990 | 1,176,000 |
| 2026-03-20 | 7.250 | 7.330 | 7.060 | 7.150 | 7.150 | 973,000 |
| 2026-03-19 | 7.500 | 7.500 | 7.160 | 7.250 | 7.250 | 671,000 |
| 2026-03-18 | 7.530 | 7.660 | 7.480 | 7.590 | 7.590 | 388,000 |
| 2026-03-17 | 7.800 | 7.840 | 7.560 | 7.590 | 7.590 | 761,000 |
| 2026-03-16 | 7.990 | 8.050 | 7.760 | 7.800 | 7.800 | 461,000 |
| 2026-03-13 | 7.810 | 8.000 | 7.770 | 7.990 | 7.990 | 304,000 |
| 2026-03-12 | 8.000 | 8.080 | 7.860 | 7.910 | 7.910 | 830,000 |
| 2026-03-11 | 7.960 | 8.070 | 7.910 | 8.030 | 8.030 | 584,000 |
| 2026-03-10 | 7.960 | 7.960 | 7.740 | 7.920 | 7.920 | 834,000 |
| 2026-03-09 | 7.890 | 7.890 | 7.500 | 7.730 | 7.730 | 689,000 |
| 2026-03-06 | 7.800 | 8.050 | 7.790 | 8.000 | 8.000 | 1,119,816 |
| 2026-03-05 | 7.800 | 7.850 | 7.670 | 7.800 | 7.800 | 738,000 |
| 2026-03-04 | 7.770 | 7.770 | 7.480 | 7.690 | 7.690 | 1,277,806 |
| 2026-03-03 | 7.980 | 7.980 | 7.640 | 7.770 | 7.770 | 1,158,000 |
| 2026-03-02 | 8.600 | 8.600 | 7.970 | 8.050 | 8.050 | 1,124,000 |
| 2026-02-27 | 8.720 | 8.760 | 8.560 | 8.700 | 8.700 | 1,595,000 |
| 2026-02-26 | 9.070 | 9.100 | 8.780 | 8.800 | 8.800 | 650,000 |
| 2026-02-25 | 8.920 | 9.150 | 8.920 | 9.070 | 9.070 | 476,000 |
| 2026-02-24 | 8.980 | 8.980 | 8.780 | 8.920 | 8.920 | 598,000 |
| 2026-02-23 | 9.050 | 9.200 | 8.990 | 9.070 | 9.070 | 671,000 |
| 2026-02-20 | 9.310 | 9.350 | 8.980 | 9.020 | 9.020 | 397,533 |
| 2026-02-16 | 9.290 | 9.440 | 8.880 | 9.350 | 9.350 | 851,000 |
| 2026-02-13 | 9.900 | 9.900 | 9.200 | 9.290 | 9.290 | 2,291,728 |
| 2026-02-12 | 10.100 | 10.100 | 9.870 | 9.900 | 9.900 | 1,003,000 |
| 2026-02-11 | 10.010 | 10.120 | 10.010 | 10.100 | 10.100 | 514,680 |
| 2026-02-10 | 10.030 | 10.170 | 10.030 | 10.100 | 10.100 | 498,000 |
| 2026-02-09 | 9.990 | 10.100 | 9.990 | 10.030 | 10.030 | 385,000 |
| 2026-02-06 | 10.080 | 10.150 | 9.920 | 9.990 | 9.990 | 1,891,000 |
| 2026-02-05 | 10.100 | 10.160 | 9.960 | 10.080 | 10.080 | 806,000 |
| 2026-02-04 | 9.850 | 10.200 | 9.850 | 10.200 | 10.200 | 931,000 |
| 2026-02-03 | 9.760 | 10.060 | 9.750 | 9.990 | 9.990 | 924,534 |
| 2026-02-02 | 10.370 | 10.370 | 9.740 | 9.760 | 9.760 | 832,000 |
| 2026-01-30 | 10.300 | 10.400 | 10.130 | 10.370 | 10.370 | 690,767 |
| 2026-01-29 | 10.400 | 10.410 | 10.050 | 10.330 | 10.330 | 1,800,000 |
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.