Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 9.800 | 9.960 | 9.480 | 9.520 | 9.520 | 2,589,500 |
| 2024-11-07 | 9.680 | 9.920 | 9.480 | 9.770 | 9.770 | 3,097,000 |
| 2024-11-06 | 9.530 | 9.700 | 9.280 | 9.690 | 9.690 | 3,280,000 |
| 2024-11-05 | 8.880 | 9.640 | 8.820 | 9.500 | 9.500 | 2,675,000 |
| 2024-11-04 | 9.310 | 9.310 | 8.750 | 8.880 | 8.880 | 1,789,000 |
| 2024-11-01 | 9.500 | 9.510 | 9.000 | 9.060 | 9.060 | 972,000 |
| 2024-10-31 | 9.280 | 9.600 | 9.210 | 9.320 | 9.320 | 2,833,000 |
| 2024-10-30 | 9.150 | 9.340 | 8.980 | 9.120 | 9.120 | 1,751,000 |
| 2024-10-29 | 9.620 | 9.700 | 9.100 | 9.160 | 9.160 | 2,533,000 |
| 2024-10-28 | 9.000 | 9.600 | 9.000 | 9.580 | 9.580 | 2,646,000 |
| 2024-10-25 | 8.930 | 9.050 | 8.790 | 8.920 | 8.920 | 1,606,000 |
| 2024-10-24 | 9.470 | 9.470 | 8.820 | 8.910 | 8.910 | 1,664,000 |
| 2024-10-23 | 9.240 | 9.900 | 9.130 | 9.480 | 9.480 | 5,322,000 |
| 2024-10-22 | 8.450 | 9.370 | 8.450 | 9.230 | 9.230 | 4,124,000 |
| 2024-10-21 | 8.560 | 8.900 | 8.220 | 8.500 | 8.500 | 5,872,000 |
| 2024-10-18 | 7.540 | 7.950 | 7.410 | 7.910 | 7.910 | 730,000 |
| 2024-10-17 | 7.760 | 7.930 | 7.380 | 7.470 | 7.470 | 748,000 |
| 2024-10-16 | 7.680 | 7.800 | 7.570 | 7.740 | 7.740 | 883,000 |
| 2024-10-15 | 8.150 | 8.250 | 7.550 | 7.640 | 7.640 | 2,291,000 |
| 2024-10-14 | 8.410 | 8.410 | 7.870 | 8.150 | 8.150 | 1,704,000 |
| 2024-10-10 | 8.200 | 8.640 | 8.020 | 8.410 | 8.410 | 2,158,000 |
| 2024-10-09 | 8.670 | 8.680 | 7.610 | 8.010 | 8.010 | 4,157,200 |
| 2024-10-08 | 10.220 | 10.220 | 8.130 | 8.320 | 8.320 | 7,131,000 |
| 2024-10-07 | 8.860 | 10.140 | 8.860 | 9.990 | 9.990 | 7,344,001 |
| 2024-10-04 | 8.630 | 8.650 | 8.380 | 8.600 | 8.600 | 2,548,000 |
| 2024-10-03 | 9.080 | 9.380 | 8.210 | 8.630 | 8.630 | 2,240,000 |
| 2024-10-02 | 8.850 | 9.530 | 8.850 | 9.400 | 9.400 | 4,901,200 |
| 2024-09-30 | 8.380 | 9.160 | 8.140 | 8.830 | 8.830 | 8,626,000 |
| 2024-09-27 | 7.900 | 8.250 | 7.530 | 8.110 | 8.110 | 4,973,000 |
| 2024-09-26 | 7.220 | 7.780 | 7.130 | 7.770 | 7.770 | 3,351,000 |
| 2024-09-25 | 7.000 | 7.500 | 7.000 | 7.180 | 7.180 | 3,114,000 |
| 2024-09-24 | 6.460 | 7.090 | 6.460 | 7.000 | 7.000 | 4,089,250 |
| 2024-09-23 | 6.400 | 6.460 | 6.280 | 6.400 | 6.400 | 968,312 |
| 2024-09-20 | 6.330 | 6.490 | 6.210 | 6.420 | 6.420 | 970,000 |
| 2024-09-19 | 6.250 | 6.380 | 6.150 | 6.330 | 6.330 | 1,891,000 |
| 2024-09-17 | 6.110 | 6.270 | 6.110 | 6.270 | 6.270 | 580,000 |
| 2024-09-16 | 6.310 | 6.310 | 6.080 | 6.240 | 6.240 | 715,000 |
| 2024-09-13 | 6.200 | 6.360 | 6.200 | 6.310 | 6.310 | 554,000 |
| 2024-09-12 | 6.450 | 6.480 | 6.250 | 6.250 | 6.250 | 426,000 |
| 2024-09-11 | 6.450 | 6.450 | 6.040 | 6.290 | 6.290 | 918,000 |
| 2024-09-10 | 6.540 | 6.540 | 6.360 | 6.470 | 6.470 | 491,000 |
| 2024-09-09 | 6.690 | 6.700 | 6.460 | 6.510 | 6.510 | 737,000 |
| 2024-09-05 | 6.830 | 6.970 | 6.800 | 6.950 | 6.950 | 241,000 |
| 2024-09-04 | 6.600 | 7.150 | 6.430 | 6.840 | 6.840 | 1,571,000 |
| 2024-09-03 | 6.570 | 7.440 | 6.550 | 6.710 | 6.710 | 1,817,000 |
| 2024-09-02 | 6.870 | 6.950 | 6.530 | 6.570 | 6.570 | 651,000 |
| 2024-08-30 | 6.650 | 6.900 | 6.590 | 6.900 | 6.900 | 2,291,000 |
| 2024-08-29 | 6.640 | 6.640 | 6.340 | 6.590 | 6.590 | 802,000 |
| 2024-08-28 | 6.810 | 6.870 | 6.520 | 6.640 | 6.640 | 1,328,000 |
| 2024-08-27 | 7.150 | 7.160 | 6.820 | 6.890 | 6.890 | 952,000 |
| 2024-08-26 | 6.990 | 7.200 | 6.710 | 7.170 | 7.170 | 1,903,000 |
| 2024-08-23 | 7.160 | 7.160 | 6.950 | 7.050 | 7.050 | 373,000 |
| 2024-08-22 | 7.200 | 7.210 | 7.090 | 7.180 | 7.180 | 519,000 |
| 2024-08-21 | 7.350 | 7.400 | 7.160 | 7.180 | 7.180 | 386,000 |
| 2024-08-20 | 7.300 | 7.530 | 7.240 | 7.470 | 7.470 | 1,301,000 |
| 2024-08-19 | 6.950 | 7.550 | 6.950 | 7.350 | 7.350 | 2,360,000 |
| 2024-08-16 | 6.750 | 6.990 | 6.750 | 6.930 | 6.930 | 638,000 |
| 2024-08-15 | 6.810 | 6.830 | 6.690 | 6.740 | 6.740 | 1,374,815 |
| 2024-08-14 | 6.860 | 6.860 | 6.750 | 6.810 | 6.810 | 288,000 |
| 2024-08-13 | 6.880 | 6.940 | 6.710 | 6.860 | 6.860 | 610,000 |
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.