Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.590	10.620	10.350	10.400	10.400	3,740,000
2026-01-27	10.590	10.610	10.570	10.600	10.600	822,100
2026-01-26	10.580	10.630	10.570	10.610	10.610	1,790,000
2026-01-23	10.620	10.620	10.590	10.610	10.610	744,000
2026-01-22	10.630	10.650	10.600	10.620	10.620	337,000
2026-01-21	10.600	10.630	10.600	10.630	10.630	678,000
2026-01-20	10.610	10.640	10.580	10.630	10.630	999,000
2026-01-19	10.610	10.630	10.590	10.610	10.610	532,000
2026-01-16	10.620	10.690	10.580	10.610	10.610	662,000
2026-01-15	10.580	10.630	10.560	10.610	10.610	1,492,000
2026-01-14	10.610	10.620	10.560	10.600	10.600	2,728,000
2026-01-13	10.620	10.660	10.600	10.610	10.610	799,000
2026-01-12	10.600	10.640	10.600	10.620	10.620	1,595,000
2026-01-09	10.640	10.670	10.600	10.620	10.620	11,417,000
2026-01-08	10.660	10.700	10.610	10.620	10.620	6,390,000
2026-01-07	10.650	10.730	10.630	10.660	10.660	1,539,000
2026-01-06	10.670	10.740	10.670	10.670	10.670	1,834,000
2026-01-05	10.630	10.720	10.620	10.670	10.670	3,371,000
2026-01-02	10.700	10.750	10.650	10.650	10.650	1,209,000
2025-12-31	10.700	10.720	10.660	10.700	10.700	1,255,000
2025-12-30	10.750	10.820	10.670	10.700	10.700	1,920,000
2025-12-29	10.700	10.900	10.620	10.750	10.750	4,517,946
2025-12-24	10.770	10.790	10.660	10.700	10.700	2,853,728
2025-12-23	10.980	10.990	10.720	10.800	10.800	3,201,000
2025-12-22	10.820	11.260	10.790	10.890	10.890	13,489,000
2025-12-19	10.710	10.800	10.700	10.770	10.770	2,385,000
2025-12-18	10.700	11.200	10.680	10.750	10.750	6,098,275
2025-12-17	10.700	10.820	10.700	10.730	10.730	1,165,000
2025-12-16	10.660	10.800	10.660	10.700	10.700	1,813,000
2025-12-15	10.660	10.770	10.660	10.710	10.710	1,076,000
2025-12-12	10.640	10.800	10.640	10.690	10.690	3,862,000
2025-12-11	10.620	10.680	10.560	10.630	10.630	2,782,000
2025-12-10	10.450	10.640	10.420	10.600	10.600	2,651,000
2025-12-09	10.500	10.500	10.400	10.440	10.440	338,000
2025-12-08	10.420	10.540	10.380	10.480	10.480	285,000
2025-12-05	10.440	10.520	10.400	10.520	10.520	494,000
2025-12-04	10.390	10.490	10.390	10.440	10.440	618,000
2025-12-03	10.430	10.520	10.350	10.420	10.420	805,000
2025-12-02	10.400	10.440	10.390	10.430	10.430	288,000
2025-12-01	10.300	10.480	10.300	10.400	10.400	445,000
2025-11-28	10.350	10.350	10.330	10.340	10.340	309,000
2025-11-27	10.320	10.400	10.320	10.330	10.330	598,000
2025-11-26	10.310	10.390	10.300	10.320	10.320	545,000
2025-11-25	10.410	10.410	10.310	10.320	10.320	954,000
2025-11-24	10.370	10.410	10.340	10.400	10.400	901,000
2025-11-21	10.440	10.440	10.280	10.370	10.370	1,657,000
2025-11-20	10.520	10.520	10.430	10.460	10.460	1,052,000
2025-11-19	10.460	10.530	10.430	10.520	10.520	607,000
2025-11-18	10.540	10.540	10.410	10.460	10.460	1,477,000
2025-11-17	10.550	10.550	10.460	10.480	10.480	1,322,100
2025-11-14	10.550	10.590	10.470	10.510	10.510	990,000
2025-11-13	10.580	10.600	10.480	10.600	10.600	1,125,000
2025-11-12	10.700	10.700	10.500	10.570	10.570	1,267,000
2025-11-11	10.970	11.000	10.580	10.700	10.700	2,926,000
2025-11-10	10.600	10.980	10.600	10.900	10.900	6,434,000
2025-11-07	10.670	10.730	10.520	10.620	10.620	1,335,000
2025-11-06	10.620	10.900	10.550	10.670	10.670	3,518,000
2025-11-05	10.540	10.690	10.440	10.550	10.550	2,528,000
2025-11-04	10.570	10.600	10.500	10.500	10.500	522,000
2025-11-03	10.500	10.580	10.480	10.580	10.580	1,070,300

← NewerPage 4 of 21 · 1,234 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.