Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.500 | 8.550 | 8.060 | 8.130 | 8.130 | 2,538,000 |
| 2025-02-07 | 8.240 | 8.580 | 8.220 | 8.490 | 8.490 | 1,988,000 |
| 2025-02-06 | 8.080 | 8.240 | 8.070 | 8.230 | 8.230 | 1,022,000 |
| 2025-02-05 | 8.090 | 8.120 | 7.980 | 8.080 | 8.080 | 726,000 |
| 2025-02-04 | 8.040 | 8.210 | 7.950 | 8.150 | 8.150 | 1,337,000 |
| 2025-02-03 | 7.850 | 8.050 | 7.680 | 7.970 | 7.970 | 945,000 |
| 2025-01-28 | 7.980 | 8.150 | 7.890 | 7.900 | 7.900 | 468,000 |
| 2025-01-27 | 7.850 | 8.050 | 7.850 | 7.980 | 7.980 | 1,165,000 |
| 2025-01-24 | 7.900 | 7.980 | 7.800 | 7.860 | 7.860 | 1,020,000 |
| 2025-01-23 | 8.120 | 8.120 | 7.810 | 7.900 | 7.900 | 1,513,000 |
| 2025-01-22 | 8.130 | 8.130 | 7.900 | 8.000 | 8.000 | 1,014,000 |
| 2025-01-21 | 8.280 | 8.340 | 8.070 | 8.200 | 8.200 | 2,465,000 |
| 2025-01-20 | 8.460 | 8.550 | 8.160 | 8.210 | 8.210 | 1,354,000 |
| 2025-01-17 | 8.210 | 8.380 | 8.100 | 8.330 | 8.330 | 652,000 |
| 2025-01-16 | 8.490 | 8.520 | 8.140 | 8.220 | 8.220 | 827,000 |
| 2025-01-15 | 8.420 | 8.430 | 8.240 | 8.400 | 8.400 | 970,000 |
| 2025-01-14 | 7.990 | 8.500 | 7.990 | 8.430 | 8.430 | 1,702,150 |
| 2025-01-13 | 8.150 | 8.150 | 7.950 | 8.060 | 8.060 | 1,831,000 |
| 2025-01-10 | 8.490 | 8.530 | 8.210 | 8.230 | 8.230 | 873,000 |
| 2025-01-09 | 8.410 | 8.590 | 8.240 | 8.380 | 8.380 | 1,063,000 |
| 2025-01-08 | 8.960 | 8.960 | 8.440 | 8.480 | 8.480 | 1,843,000 |
| 2025-01-07 | 9.170 | 9.180 | 8.800 | 8.960 | 8.960 | 1,699,000 |
| 2025-01-06 | 9.100 | 9.170 | 8.930 | 9.170 | 9.170 | 1,603,000 |
| 2025-01-03 | 8.910 | 9.250 | 8.870 | 9.050 | 9.050 | 1,535,000 |
| 2025-01-02 | 9.180 | 9.190 | 8.930 | 9.060 | 9.060 | 1,063,000 |
| 2024-12-31 | 9.200 | 9.320 | 9.120 | 9.200 | 9.200 | 937,000 |
| 2024-12-30 | 9.240 | 9.340 | 8.960 | 9.210 | 9.210 | 2,386,000 |
| 2024-12-27 | 9.100 | 9.320 | 9.020 | 9.240 | 9.240 | 1,092,000 |
| 2024-12-24 | 9.240 | 9.240 | 9.000 | 9.100 | 9.100 | 655,000 |
| 2024-12-23 | 9.110 | 9.270 | 9.070 | 9.170 | 9.170 | 1,152,000 |
| 2024-12-20 | 9.110 | 9.290 | 9.030 | 9.110 | 9.110 | 1,274,000 |
| 2024-12-19 | 8.950 | 9.200 | 8.910 | 9.110 | 9.110 | 920,000 |
| 2024-12-18 | 9.320 | 9.320 | 9.000 | 9.070 | 9.070 | 1,140,000 |
| 2024-12-17 | 9.420 | 9.540 | 9.100 | 9.140 | 9.140 | 2,203,000 |
| 2024-12-16 | 9.670 | 9.800 | 9.150 | 9.350 | 9.350 | 2,366,000 |
| 2024-12-13 | 9.700 | 9.830 | 9.470 | 9.680 | 9.680 | 1,543,000 |
| 2024-12-12 | 9.310 | 10.180 | 9.290 | 9.800 | 9.800 | 3,371,500 |
| 2024-12-11 | 9.140 | 9.650 | 9.140 | 9.470 | 9.470 | 2,497,600 |
| 2024-12-10 | 9.490 | 9.700 | 9.050 | 9.140 | 9.140 | 2,089,000 |
| 2024-12-09 | 9.240 | 9.480 | 8.800 | 9.480 | 9.480 | 3,769,000 |
| 2024-12-06 | 9.160 | 9.440 | 8.970 | 9.240 | 9.240 | 1,792,000 |
| 2024-12-05 | 9.280 | 9.330 | 8.930 | 9.020 | 9.020 | 2,612,000 |
| 2024-12-04 | 9.400 | 9.600 | 9.270 | 9.380 | 9.380 | 1,468,000 |
| 2024-12-03 | 9.800 | 9.900 | 9.140 | 9.370 | 9.370 | 2,612,000 |
| 2024-12-02 | 8.790 | 9.880 | 8.750 | 9.800 | 9.800 | 8,455,000 |
| 2024-11-29 | 8.470 | 8.790 | 8.390 | 8.630 | 8.630 | 928,000 |
| 2024-11-28 | 8.140 | 8.650 | 7.920 | 8.470 | 8.470 | 2,074,000 |
| 2024-11-27 | 7.570 | 8.250 | 7.240 | 8.140 | 8.140 | 3,186,000 |
| 2024-11-26 | 7.480 | 7.650 | 7.460 | 7.570 | 7.570 | 759,000 |
| 2024-11-25 | 7.750 | 7.830 | 7.480 | 7.550 | 7.550 | 1,228,000 |
| 2024-11-22 | 8.040 | 8.160 | 7.680 | 7.750 | 7.750 | 1,340,000 |
| 2024-11-21 | 8.320 | 8.320 | 8.040 | 8.040 | 8.040 | 563,000 |
| 2024-11-20 | 8.250 | 8.340 | 8.180 | 8.320 | 8.320 | 586,000 |
| 2024-11-19 | 8.180 | 8.310 | 8.080 | 8.250 | 8.250 | 734,000 |
| 2024-11-18 | 7.960 | 8.330 | 7.960 | 8.170 | 8.170 | 1,341,000 |
| 2024-11-15 | 8.150 | 8.210 | 7.890 | 7.900 | 7.900 | 1,011,000 |
| 2024-11-14 | 8.320 | 8.360 | 7.930 | 8.020 | 8.020 | 2,305,000 |
| 2024-11-13 | 8.420 | 8.530 | 8.210 | 8.390 | 8.390 | 1,361,577 |
| 2024-11-12 | 8.800 | 8.970 | 8.410 | 8.560 | 8.560 | 1,355,000 |
| 2024-11-11 | 9.510 | 9.510 | 8.630 | 8.740 | 8.740 | 4,639,000 |
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.