Hainan Meilan International Airport Company Limited (FRA:HAO)
Germany · Delayed Price · Currency is EUR 0.7150
-0.0450 (-5.92%)
At close: Mar 27, 2026
FRA:HAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.92% | - |
| Mar 26, 2026 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 2.01% | 109 |
| Mar 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.76% | - |
| Mar 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Mar 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Mar 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Mar 19, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.97% | - |
| Mar 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Mar 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | - |
| Mar 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.37% | - |
| Mar 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Mar 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Mar 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.82% | - |
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | - |
| Mar 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.98% | - |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Mar 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Mar 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Mar 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.05% | - |
| Mar 2, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 1.12% | 51 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Feb 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Feb 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Feb 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Feb 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.10% | - |
| Feb 19, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 8.33% | 261 |
| Feb 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Feb 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | - |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.53% | - |
| Feb 10, 2026 | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | 10.68% | 94 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Feb 5, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 184 |
| Feb 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Feb 2, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 952 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jan 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jan 27, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | 300 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jan 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jan 19, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 500 |