Hainan Meilan International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	10.580	10.640	10.520	10.570	10.570	1,083,000
2025-08-04	10.580	10.670	10.470	10.570	10.570	2,595,000
2025-08-01	10.780	10.780	10.480	10.540	10.540	3,270,000
2025-07-31	10.860	10.920	10.580	10.800	10.800	3,706,000
2025-07-30	10.800	11.080	10.760	10.860	10.860	2,216,000
2025-07-29	10.940	10.980	10.780	10.800	10.800	1,876,000
2025-07-28	11.200	11.200	10.940	10.980	10.980	2,003,000
2025-07-25	11.420	11.580	11.000	11.160	11.160	3,320,000
2025-07-24	10.860	11.800	10.780	11.420	11.420	12,116,794
2025-07-23	11.880	12.100	10.600	10.720	10.720	12,285,024
2025-07-22	11.600	12.180	11.600	11.820	11.820	9,230,000
2025-07-21	10.800	12.180	10.680	11.480	11.480	14,566,000
2025-07-18	10.660	10.900	10.600	10.800	10.800	2,624,000
2025-07-17	10.600	10.680	10.480	10.600	10.600	3,513,000
2025-07-16	10.740	10.740	10.500	10.600	10.600	3,008,000
2025-07-15	10.660	10.820	10.600	10.640	10.640	2,508,000
2025-07-14	10.920	11.180	10.620	10.620	10.620	1,383,283
2025-07-11	11.200	11.400	10.820	10.920	10.920	1,147,003
2025-07-10	11.020	11.220	10.980	11.060	11.060	1,080,000
2025-07-09	11.360	11.520	10.940	11.120	11.120	1,325,000
2025-07-08	11.560	11.560	11.300	11.360	11.360	779,000
2025-07-07	11.180	11.580	11.160	11.460	11.460	1,588,000
2025-07-04	10.800	11.340	10.800	11.180	11.180	2,450,000
2025-07-03	10.740	10.780	10.660	10.780	10.780	588,000
2025-07-02	10.700	10.980	10.700	10.740	10.740	3,101,000
2025-06-30	10.680	10.740	10.580	10.700	10.700	726,000
2025-06-27	10.700	10.740	10.640	10.680	10.680	988,000
2025-06-26	10.480	10.740	10.420	10.660	10.660	1,776,000
2025-06-25	10.640	10.660	10.400	10.500	10.500	825,000
2025-06-24	10.620	10.700	10.580	10.640	10.640	2,684,000
2025-06-23	10.520	10.700	10.500	10.640	10.640	1,868,000
2025-06-20	10.340	10.760	10.300	10.620	10.620	7,308,620
2025-06-19	10.540	10.540	10.320	10.360	10.360	828,000
2025-06-18	10.500	10.560	10.400	10.560	10.560	1,523,423
2025-06-17	10.360	10.540	10.360	10.540	10.540	2,492,000
2025-06-16	10.380	10.420	10.340	10.400	10.400	1,049,000
2025-06-13	10.340	10.440	10.300	10.420	10.420	995,000
2025-06-12	10.340	10.460	10.320	10.400	10.400	1,146,323
2025-06-11	10.340	10.400	10.300	10.380	10.380	971,000
2025-06-10	10.320	10.380	10.260	10.280	10.280	1,217,000
2025-06-09	10.380	10.420	10.280	10.320	10.320	707,000
2025-06-06	10.300	10.540	10.260	10.480	10.480	2,938,000
2025-06-05	10.260	10.320	10.180	10.320	10.320	1,540,000
2025-06-04	10.300	10.360	10.260	10.300	10.300	657,000
2025-06-03	10.380	10.460	10.260	10.360	10.360	1,377,000
2025-06-02	10.440	10.440	10.220	10.400	10.400	1,693,100
2025-05-30	10.460	10.480	10.300	10.440	10.440	1,381,000
2025-05-29	10.300	10.480	10.300	10.440	10.440	1,069,000
2025-05-28	10.260	10.440	10.240	10.440	10.440	752,000
2025-05-27	10.320	10.320	10.200	10.300	10.300	931,000
2025-05-26	10.260	10.380	10.240	10.280	10.280	1,485,000
2025-05-23	10.280	10.340	10.260	10.340	10.340	1,226,000
2025-05-22	10.260	10.300	10.220	10.260	10.260	1,755,000
2025-05-21	10.360	10.400	10.200	10.320	10.320	2,878,000
2025-05-20	10.400	10.520	10.360	10.460	10.460	1,290,000
2025-05-19	10.400	10.480	10.320	10.440	10.440	1,164,638
2025-05-16	10.440	10.460	10.260	10.440	10.440	2,396,000
2025-05-15	10.440	10.620	10.380	10.540	10.540	6,071,903
2025-05-14	10.460	10.500	10.340	10.420	10.420	2,070,000
2025-05-13	10.320	10.480	10.300	10.480	10.480	3,311,000

← NewerPage 6 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.