Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.550	10.600	10.470	10.500	10.500	1,946,000
2025-10-30	10.550	10.690	10.510	10.550	10.550	1,082,000
2025-10-28	10.510	10.570	10.490	10.550	10.550	483,000
2025-10-27	10.560	10.600	10.500	10.510	10.510	550,000
2025-10-24	10.500	10.570	10.480	10.500	10.500	1,437,000
2025-10-23	10.550	10.550	10.440	10.530	10.530	1,549,000
2025-10-22	10.750	10.750	10.520	10.580	10.580	1,770,000
2025-10-21	10.740	10.900	10.720	10.760	10.760	6,557,000
2025-10-20	10.610	10.730	10.560	10.690	10.690	2,310,000
2025-10-17	10.560	10.730	10.430	10.610	10.610	3,187,000
2025-10-16	10.610	10.650	10.430	10.550	10.550	1,469,000
2025-10-15	10.550	10.690	10.550	10.630	10.630	2,634,000
2025-10-14	10.600	10.620	10.520	10.600	10.600	1,739,000
2025-10-13	10.420	10.620	10.410	10.600	10.600	3,599,000
2025-10-10	10.560	10.580	10.440	10.500	10.500	766,000
2025-10-09	10.510	10.560	10.510	10.520	10.520	355,000
2025-10-08	10.520	10.560	10.430	10.560	10.560	616,000
2025-10-06	10.590	10.600	10.510	10.580	10.580	580,000
2025-10-03	10.530	10.590	10.480	10.590	10.590	652,000
2025-10-02	10.560	10.610	10.500	10.550	10.550	1,766,000
2025-09-30	10.430	10.570	10.400	10.550	10.550	2,013,000
2025-09-29	10.380	10.490	10.360	10.440	10.440	507,000
2025-09-26	10.350	10.410	10.350	10.380	10.380	688,000
2025-09-25	10.390	10.450	10.350	10.450	10.450	741,700
2025-09-24	10.380	10.470	10.340	10.380	10.380	957,000
2025-09-23	10.360	10.400	10.340	10.380	10.380	584,000
2025-09-22	10.300	10.380	10.280	10.360	10.360	1,932,000
2025-09-19	10.320	10.330	10.250	10.290	10.290	1,030,000
2025-09-18	10.310	10.420	10.290	10.340	10.340	1,204,000
2025-09-17	10.400	10.440	10.300	10.360	10.360	2,062,200
2025-09-16	10.450	10.450	10.380	10.400	10.400	606,000
2025-09-15	10.450	10.480	10.350	10.400	10.400	916,800
2025-09-12	10.430	10.490	10.350	10.490	10.490	1,050,500
2025-09-11	10.350	10.440	10.300	10.410	10.410	722,000
2025-09-10	10.370	10.390	10.310	10.350	10.350	807,000
2025-09-09	10.460	10.470	10.350	10.370	10.370	1,136,000
2025-09-08	10.320	10.420	10.290	10.380	10.380	1,410,000
2025-09-05	10.280	10.350	10.220	10.250	10.250	1,785,000
2025-09-04	10.320	10.330	10.230	10.290	10.290	1,912,000
2025-09-03	10.390	10.420	10.300	10.320	10.320	1,392,000
2025-09-02	10.400	10.420	10.330	10.390	10.390	1,409,000
2025-09-01	10.420	10.470	10.300	10.380	10.380	1,694,000
2025-08-29	10.440	10.530	10.390	10.410	10.410	943,000
2025-08-28	10.370	10.470	10.320	10.430	10.430	1,238,000
2025-08-27	10.450	10.480	10.310	10.370	10.370	2,375,000
2025-08-26	10.460	10.490	10.340	10.450	10.450	1,289,000
2025-08-25	10.570	10.570	10.360	10.460	10.460	2,267,000
2025-08-22	10.550	10.560	10.450	10.530	10.530	1,828,000
2025-08-21	10.560	10.620	10.280	10.550	10.550	7,570,000
2025-08-20	10.620	10.630	10.550	10.630	10.630	1,171,000
2025-08-19	10.610	10.720	10.580	10.620	10.620	1,004,000
2025-08-18	10.580	10.770	10.580	10.730	10.730	870,000
2025-08-15	10.580	10.640	10.550	10.600	10.600	1,416,000
2025-08-14	10.600	10.690	10.570	10.600	10.600	1,350,000
2025-08-13	10.730	10.760	10.540	10.600	10.600	1,709,000
2025-08-12	10.550	10.730	10.530	10.730	10.730	2,846,000
2025-08-11	10.550	10.640	10.520	10.550	10.550	826,000
2025-08-08	10.670	10.670	10.520	10.530	10.530	725,000
2025-08-07	10.600	10.670	10.540	10.670	10.670	1,547,000
2025-08-06	10.580	10.600	10.490	10.540	10.540	2,591,000

← NewerPage 5 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.