Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.260 | 10.380 | 10.220 | 10.300 | 10.300 | 2,757,774 |
| 2025-05-09 | 10.260 | 10.340 | 10.200 | 10.260 | 10.260 | 2,506,000 |
| 2025-05-08 | 10.240 | 10.360 | 10.160 | 10.280 | 10.280 | 2,021,000 |
| 2025-05-07 | 10.300 | 10.360 | 10.220 | 10.280 | 10.280 | 2,684,000 |
| 2025-05-06 | 10.340 | 10.520 | 10.180 | 10.260 | 10.260 | 5,525,433 |
| 2025-05-02 | 10.700 | 10.700 | 10.120 | 10.340 | 10.340 | 11,392,602 |
| 2025-04-30 | 9.750 | 9.780 | 9.490 | 9.600 | 9.600 | 1,447,000 |
| 2025-04-29 | 10.000 | 10.100 | 9.640 | 9.750 | 9.750 | 3,710,000 |
| 2025-04-28 | 10.060 | 10.220 | 9.920 | 10.060 | 10.060 | 3,409,000 |
| 2025-04-25 | 10.280 | 10.380 | 9.890 | 9.970 | 9.970 | 1,001,000 |
| 2025-04-24 | 10.280 | 10.460 | 10.020 | 10.300 | 10.300 | 1,258,200 |
| 2025-04-23 | 10.400 | 10.480 | 10.180 | 10.280 | 10.280 | 1,766,000 |
| 2025-04-22 | 9.840 | 10.340 | 9.820 | 10.300 | 10.300 | 4,640,500 |
| 2025-04-17 | 9.750 | 9.940 | 9.560 | 9.820 | 9.820 | 2,399,500 |
| 2025-04-16 | 9.900 | 9.950 | 9.430 | 9.850 | 9.850 | 2,130,000 |
| 2025-04-15 | 9.860 | 9.900 | 9.710 | 9.880 | 9.880 | 1,148,000 |
| 2025-04-14 | 9.640 | 9.980 | 9.600 | 9.880 | 9.880 | 5,592,000 |
| 2025-04-11 | 9.210 | 9.690 | 9.000 | 9.650 | 9.650 | 3,134,000 |
| 2025-04-10 | 9.780 | 9.780 | 9.150 | 9.150 | 9.150 | 3,038,000 |
| 2025-04-09 | 8.500 | 9.980 | 8.440 | 9.460 | 9.460 | 10,760,000 |
| 2025-04-08 | 8.280 | 9.060 | 8.280 | 9.030 | 9.030 | 4,863,000 |
| 2025-04-07 | 8.800 | 8.880 | 8.230 | 8.280 | 8.280 | 8,325,000 |
| 2025-04-03 | 9.200 | 9.350 | 9.060 | 9.340 | 9.340 | 1,615,000 |
| 2025-04-02 | 9.360 | 9.450 | 9.300 | 9.450 | 9.450 | 1,487,000 |
| 2025-04-01 | 9.130 | 9.330 | 8.950 | 9.270 | 9.270 | 1,457,000 |
| 2025-03-31 | 9.220 | 9.220 | 8.840 | 9.080 | 9.080 | 2,242,000 |
| 2025-03-28 | 9.350 | 9.420 | 9.210 | 9.300 | 9.300 | 1,105,000 |
| 2025-03-27 | 9.300 | 9.370 | 9.200 | 9.350 | 9.350 | 1,045,000 |
| 2025-03-26 | 9.260 | 9.360 | 9.150 | 9.300 | 9.300 | 1,403,000 |
| 2025-03-25 | 9.230 | 9.530 | 9.140 | 9.200 | 9.200 | 1,351,000 |
| 2025-03-24 | 9.490 | 9.680 | 9.040 | 9.620 | 9.620 | 2,262,000 |
| 2025-03-21 | 9.360 | 9.480 | 9.000 | 9.100 | 9.100 | 2,643,000 |
| 2025-03-20 | 9.800 | 9.800 | 9.230 | 9.330 | 9.330 | 2,326,000 |
| 2025-03-19 | 9.740 | 9.800 | 9.530 | 9.700 | 9.700 | 1,551,000 |
| 2025-03-18 | 9.530 | 9.950 | 9.450 | 9.820 | 9.820 | 3,418,000 |
| 2025-03-17 | 8.930 | 9.580 | 8.930 | 9.510 | 9.510 | 3,726,000 |
| 2025-03-14 | 8.820 | 9.120 | 8.690 | 8.930 | 8.930 | 1,913,000 |
| 2025-03-13 | 8.860 | 9.040 | 8.690 | 8.820 | 8.820 | 2,994,000 |
| 2025-03-12 | 9.020 | 9.280 | 8.690 | 8.810 | 8.810 | 3,717,800 |
| 2025-03-11 | 8.790 | 9.070 | 8.550 | 9.020 | 9.020 | 2,396,000 |
| 2025-03-10 | 8.550 | 8.790 | 8.480 | 8.780 | 8.780 | 1,868,000 |
| 2025-03-07 | 8.420 | 9.020 | 8.360 | 8.660 | 8.660 | 3,883,000 |
| 2025-03-06 | 8.680 | 8.820 | 8.490 | 8.600 | 8.600 | 2,717,000 |
| 2025-03-05 | 8.370 | 8.620 | 8.250 | 8.610 | 8.610 | 2,074,000 |
| 2025-03-04 | 8.210 | 8.280 | 8.070 | 8.150 | 8.150 | 1,925,000 |
| 2025-03-03 | 8.260 | 8.520 | 8.140 | 8.250 | 8.250 | 2,265,000 |
| 2025-02-28 | 9.160 | 9.160 | 8.150 | 8.210 | 8.210 | 6,416,000 |
| 2025-02-27 | 8.200 | 9.170 | 8.200 | 9.170 | 9.170 | 10,636,000 |
| 2025-02-26 | 8.000 | 8.210 | 7.950 | 8.150 | 8.150 | 3,626,000 |
| 2025-02-25 | 8.200 | 8.200 | 7.920 | 7.930 | 7.930 | 3,310,000 |
| 2025-02-24 | 8.330 | 8.360 | 7.960 | 8.320 | 8.320 | 3,297,000 |
| 2025-02-21 | 8.530 | 8.800 | 8.230 | 8.330 | 8.330 | 2,928,000 |
| 2025-02-20 | 9.050 | 9.060 | 8.640 | 8.720 | 8.720 | 2,188,000 |
| 2025-02-19 | 8.190 | 9.110 | 8.170 | 9.040 | 9.040 | 3,544,000 |
| 2025-02-18 | 8.440 | 8.440 | 8.100 | 8.240 | 8.240 | 1,136,000 |
| 2025-02-17 | 7.970 | 8.420 | 7.930 | 8.350 | 8.350 | 3,014,000 |
| 2025-02-14 | 7.950 | 8.010 | 7.840 | 7.970 | 7.970 | 1,327,000 |
| 2025-02-13 | 8.230 | 8.330 | 7.710 | 7.770 | 7.770 | 1,860,000 |
| 2025-02-12 | 8.000 | 8.250 | 8.000 | 8.230 | 8.230 | 2,052,000 |
| 2025-02-11 | 8.200 | 8.200 | 7.860 | 7.950 | 7.950 | 2,071,000 |
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.