Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 9.29
-0.61 (-6.16%)
At close: Feb 13, 2026
HKG:0357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.90 | 9.90 | 9.20 | 9.29 | 9.29 | -6.16% | 2,291,728 |
| Feb 12, 2026 | 10.10 | 10.10 | 9.87 | 9.90 | 9.90 | -1.98% | 1,003,000 |
| Feb 11, 2026 | 10.01 | 10.12 | 10.01 | 10.10 | 10.10 | - | 514,680 |
| Feb 10, 2026 | 10.03 | 10.17 | 10.03 | 10.10 | 10.10 | 0.70% | 498,000 |
| Feb 9, 2026 | 9.99 | 10.10 | 9.99 | 10.03 | 10.03 | 0.40% | 385,000 |
| Feb 6, 2026 | 10.08 | 10.15 | 9.92 | 9.99 | 9.99 | -0.89% | 1,891,000 |
| Feb 5, 2026 | 10.10 | 10.16 | 9.96 | 10.08 | 10.08 | -1.18% | 806,000 |
| Feb 4, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 2.10% | 931,000 |
| Feb 3, 2026 | 9.76 | 10.06 | 9.75 | 9.99 | 9.99 | 2.36% | 924,534 |
| Feb 2, 2026 | 10.37 | 10.37 | 9.74 | 9.76 | 9.76 | -5.88% | 832,000 |
| Jan 30, 2026 | 10.30 | 10.40 | 10.13 | 10.37 | 10.37 | 0.39% | 690,767 |
| Jan 29, 2026 | 10.40 | 10.41 | 10.05 | 10.33 | 10.33 | -0.67% | 1,800,000 |
| Jan 28, 2026 | 10.59 | 10.62 | 10.35 | 10.40 | 10.40 | -1.89% | 3,740,000 |
| Jan 27, 2026 | 10.59 | 10.61 | 10.57 | 10.60 | 10.60 | -0.09% | 822,100 |
| Jan 26, 2026 | 10.58 | 10.63 | 10.57 | 10.61 | 10.61 | - | 1,790,000 |
| Jan 23, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | -0.09% | 744,000 |
| Jan 22, 2026 | 10.63 | 10.65 | 10.60 | 10.62 | 10.62 | -0.09% | 337,000 |
| Jan 21, 2026 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | - | 678,000 |
| Jan 20, 2026 | 10.61 | 10.64 | 10.58 | 10.63 | 10.63 | 0.19% | 999,000 |
| Jan 19, 2026 | 10.61 | 10.63 | 10.59 | 10.61 | 10.61 | - | 532,000 |
| Jan 16, 2026 | 10.62 | 10.69 | 10.58 | 10.61 | 10.61 | - | 662,000 |
| Jan 15, 2026 | 10.58 | 10.63 | 10.56 | 10.61 | 10.61 | 0.09% | 1,492,000 |
| Jan 14, 2026 | 10.61 | 10.62 | 10.56 | 10.60 | 10.60 | -0.09% | 2,728,000 |
| Jan 13, 2026 | 10.62 | 10.66 | 10.60 | 10.61 | 10.61 | -0.09% | 799,000 |
| Jan 12, 2026 | 10.60 | 10.64 | 10.60 | 10.62 | 10.62 | - | 1,595,000 |
| Jan 9, 2026 | 10.64 | 10.67 | 10.60 | 10.62 | 10.62 | - | 11,417,000 |
| Jan 8, 2026 | 10.66 | 10.70 | 10.61 | 10.62 | 10.62 | -0.38% | 6,390,000 |
| Jan 7, 2026 | 10.65 | 10.73 | 10.63 | 10.66 | 10.66 | -0.09% | 1,539,000 |
| Jan 6, 2026 | 10.67 | 10.74 | 10.67 | 10.67 | 10.67 | - | 1,834,000 |
| Jan 5, 2026 | 10.63 | 10.72 | 10.62 | 10.67 | 10.67 | 0.19% | 3,371,000 |
| Jan 2, 2026 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | -0.47% | 1,209,000 |
| Dec 31, 2025 | 10.70 | 10.72 | 10.66 | 10.70 | 10.70 | - | 1,255,000 |
| Dec 30, 2025 | 10.75 | 10.82 | 10.67 | 10.70 | 10.70 | -0.47% | 1,920,000 |
| Dec 29, 2025 | 10.70 | 10.90 | 10.62 | 10.75 | 10.75 | 0.47% | 4,517,946 |
| Dec 24, 2025 | 10.77 | 10.79 | 10.66 | 10.70 | 10.70 | -0.93% | 2,853,728 |
| Dec 23, 2025 | 10.98 | 10.99 | 10.72 | 10.80 | 10.80 | -0.83% | 3,201,000 |
| Dec 22, 2025 | 10.82 | 11.26 | 10.79 | 10.89 | 10.89 | 1.11% | 13,489,000 |
| Dec 19, 2025 | 10.71 | 10.80 | 10.70 | 10.77 | 10.77 | 0.19% | 2,385,000 |
| Dec 18, 2025 | 10.70 | 11.20 | 10.68 | 10.75 | 10.75 | 0.19% | 6,098,275 |
| Dec 17, 2025 | 10.70 | 10.82 | 10.70 | 10.73 | 10.73 | 0.28% | 1,165,000 |
| Dec 16, 2025 | 10.66 | 10.80 | 10.66 | 10.70 | 10.70 | -0.09% | 1,813,000 |
| Dec 15, 2025 | 10.66 | 10.77 | 10.66 | 10.71 | 10.71 | 0.19% | 1,076,000 |
| Dec 12, 2025 | 10.64 | 10.80 | 10.64 | 10.69 | 10.69 | 0.56% | 3,862,000 |
| Dec 11, 2025 | 10.62 | 10.68 | 10.56 | 10.63 | 10.63 | 0.28% | 2,782,000 |
| Dec 10, 2025 | 10.45 | 10.64 | 10.42 | 10.60 | 10.60 | 1.53% | 2,651,000 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.40 | 10.44 | 10.44 | -0.38% | 338,000 |
| Dec 8, 2025 | 10.42 | 10.54 | 10.38 | 10.48 | 10.48 | -0.38% | 285,000 |
| Dec 5, 2025 | 10.44 | 10.52 | 10.40 | 10.52 | 10.52 | 0.77% | 494,000 |
| Dec 4, 2025 | 10.39 | 10.49 | 10.39 | 10.44 | 10.44 | 0.19% | 618,000 |
| Dec 3, 2025 | 10.43 | 10.52 | 10.35 | 10.42 | 10.42 | -0.10% | 805,000 |