Hainan Meilan International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.580 | 3.700 | 3.560 | 3.630 | 3.630 | 24,000 |
| 2026-10-22 | 3.640 | 3.655 | 3.465 | 3.585 | 3.585 | 207,000 |
| 2026-10-21 | 3.650 | 3.825 | 3.550 | 3.640 | 3.640 | 75,000 |
| 2026-10-20 | 3.775 | 3.835 | 3.610 | 3.830 | 3.830 | 12,000 |
| 2026-10-16 | 3.600 | 3.780 | 3.485 | 3.775 | 3.775 | 38,000 |
| 2026-10-15 | 3.510 | 3.590 | 3.440 | 3.580 | 3.580 | 132,000 |
| 2026-10-14 | 3.705 | 3.750 | 3.545 | 3.615 | 3.615 | 208,000 |
| 2026-10-13 | 3.650 | 3.650 | 3.460 | 3.615 | 3.615 | 212,000 |
| 2026-10-12 | 3.790 | 3.820 | 3.650 | 3.710 | 3.710 | 149,000 |
| 2026-10-09 | 3.825 | 3.825 | 3.695 | 3.780 | 3.780 | 226,000 |
| 2026-10-08 | 4.040 | 4.045 | 3.785 | 3.825 | 3.825 | 221,000 |
| 2026-10-07 | 4.175 | 4.205 | 3.900 | 3.950 | 3.950 | 437,000 |
| 2026-10-06 | 4.015 | 4.180 | 3.995 | 4.175 | 4.175 | 80,000 |
| 2026-10-05 | 4.100 | 4.190 | 4.010 | 4.010 | 4.010 | 122,000 |
| 2026-10-02 | 4.400 | 4.500 | 4.015 | 4.045 | 4.045 | 989,000 |
| 2026-09-30 | 4.510 | 4.595 | 4.500 | 4.500 | 4.500 | 14,000 |
| 2026-09-29 | 4.400 | 4.610 | 4.305 | 4.430 | 4.430 | 221,000 |
| 2026-09-28 | 4.505 | 4.505 | 4.305 | 4.305 | 4.305 | 37,000 |
| 2026-09-25 | 4.550 | 4.635 | 4.405 | 4.405 | 4.405 | 98,000 |
| 2026-09-24 | 4.445 | 4.600 | 4.445 | 4.450 | 4.450 | 92,000 |
| 2026-09-23 | 4.305 | 4.500 | 4.305 | 4.445 | 4.445 | 364,000 |
| 2026-09-22 | 4.705 | 4.800 | 4.350 | 4.350 | 4.350 | 426,000 |
| 2026-09-21 | 4.700 | 4.795 | 4.700 | 4.705 | 4.705 | 361,000 |
| 2026-09-18 | 5.180 | 5.195 | 4.680 | 4.680 | 4.680 | 2,529,000 |
| 2026-09-17 | 5.195 | 5.200 | 5.050 | 5.050 | 5.050 | 105,000 |
| 2026-09-16 | 5.350 | 5.350 | 5.090 | 5.200 | 5.200 | 38,000 |
| 2026-09-15 | 5.245 | 5.330 | 5.060 | 5.060 | 5.060 | 78,000 |
| 2026-09-14 | 5.345 | 5.350 | 5.135 | 5.235 | 5.235 | 124,000 |
| 2026-09-11 | 5.265 | 5.265 | 5.065 | 5.245 | 5.245 | 46,000 |
| 2026-09-10 | 5.190 | 5.210 | 5.140 | 5.165 | 5.165 | 12,000 |
| 2026-09-09 | 5.260 | 5.345 | 5.165 | 5.195 | 5.195 | 87,000 |
| 2026-09-08 | 5.205 | 5.380 | 5.200 | 5.260 | 5.260 | 132,000 |
| 2026-09-07 | 5.210 | 5.310 | 5.130 | 5.280 | 5.280 | 503,000 |
| 2026-09-04 | 5.240 | 5.350 | 5.150 | 5.190 | 5.190 | 55,000 |
| 2026-09-03 | 5.275 | 5.280 | 5.065 | 5.145 | 5.145 | 58,000 |
| 2026-09-02 | 5.080 | 5.165 | 5.055 | 5.160 | 5.160 | 85,000 |
| 2026-09-01 | 5.290 | 5.290 | 5.060 | 5.060 | 5.060 | 184,000 |
| 2026-08-31 | 5.190 | 5.350 | 5.190 | 5.250 | 5.250 | 143,000 |
| 2026-08-28 | 5.100 | 5.255 | 5.045 | 5.190 | 5.190 | 261,000 |
| 2026-08-27 | 5.125 | 5.140 | 5.055 | 5.060 | 5.060 | 44,000 |
| 2026-08-26 | 5.220 | 5.290 | 5.220 | 5.225 | 5.225 | 72,000 |
| 2026-08-25 | 5.235 | 5.235 | 5.150 | 5.220 | 5.220 | 179,000 |
| 2026-08-24 | 5.600 | 5.780 | 5.200 | 5.235 | 5.235 | 358,000 |
| 2026-08-21 | 5.650 | 5.675 | 5.500 | 5.620 | 5.620 | 171,000 |
| 2026-08-20 | 5.620 | 5.650 | 5.490 | 5.620 | 5.620 | 191,000 |
| 2026-08-19 | 5.530 | 5.630 | 5.460 | 5.545 | 5.545 | 324,000 |
| 2026-08-18 | 5.560 | 5.660 | 5.510 | 5.510 | 5.510 | 94,000 |
| 2026-08-17 | 5.530 | 5.650 | 5.500 | 5.560 | 5.560 | 337,000 |
| 2026-08-14 | 5.415 | 5.560 | 5.415 | 5.535 | 5.535 | 32,000 |
| 2026-08-13 | 5.560 | 5.560 | 5.430 | 5.500 | 5.500 | 216,000 |
| 2026-08-12 | 5.490 | 5.590 | 5.490 | 5.560 | 5.560 | 156,000 |
| 2026-08-11 | 5.515 | 5.520 | 5.400 | 5.495 | 5.495 | 427,000 |
| 2026-08-10 | 5.680 | 5.680 | 5.500 | 5.515 | 5.515 | 303,000 |
| 2026-08-07 | 5.505 | 5.695 | 5.485 | 5.695 | 5.695 | 442,000 |
| 2026-08-06 | 5.600 | 5.600 | 5.500 | 5.570 | 5.570 | 401,000 |
| 2026-08-05 | 5.680 | 5.795 | 5.530 | 5.650 | 5.650 | 758,000 |
| 2026-08-04 | 5.510 | 5.800 | 5.415 | 5.680 | 5.680 | 365,000 |
| 2026-08-03 | 5.430 | 5.580 | 5.415 | 5.475 | 5.475 | 172,000 |
| 2026-07-31 | 5.500 | 5.700 | 5.410 | 5.430 | 5.430 | 535,000 |
| 2026-07-30 | 5.630 | 5.630 | 5.460 | 5.570 | 5.570 | 537,000 |
Page 1 of 3 · 125 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.