Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 6.72
-0.09 (-1.32%)
At close: Mar 27, 2026
HKG:0357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.99 | 7.00 | 6.71 | 6.72 | 6.72 | -1.32% | 700,000 |
| Mar 26, 2026 | 7.20 | 7.22 | 6.80 | 6.81 | 6.81 | -5.68% | 669,000 |
| Mar 25, 2026 | 6.99 | 7.22 | 6.99 | 7.22 | 7.22 | 4.34% | 465,000 |
| Mar 24, 2026 | 7.01 | 7.02 | 6.85 | 6.92 | 6.92 | -1.00% | 623,000 |
| Mar 23, 2026 | 7.02 | 7.19 | 6.90 | 6.99 | 6.99 | -2.24% | 1,176,000 |
| Mar 20, 2026 | 7.25 | 7.33 | 7.06 | 7.15 | 7.15 | -1.38% | 973,000 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.16 | 7.25 | 7.25 | -4.48% | 671,000 |
| Mar 18, 2026 | 7.53 | 7.66 | 7.48 | 7.59 | 7.59 | - | 388,000 |
| Mar 17, 2026 | 7.80 | 7.84 | 7.56 | 7.59 | 7.59 | -2.69% | 761,000 |
| Mar 16, 2026 | 7.99 | 8.05 | 7.76 | 7.80 | 7.80 | -2.38% | 461,000 |
| Mar 13, 2026 | 7.81 | 8.00 | 7.77 | 7.99 | 7.99 | 1.01% | 304,000 |
| Mar 12, 2026 | 8.00 | 8.08 | 7.86 | 7.91 | 7.91 | -1.49% | 830,000 |
| Mar 11, 2026 | 7.96 | 8.07 | 7.91 | 8.03 | 8.03 | 1.39% | 584,000 |
| Mar 10, 2026 | 7.96 | 7.96 | 7.74 | 7.92 | 7.92 | 2.46% | 834,000 |
| Mar 9, 2026 | 7.89 | 7.89 | 7.50 | 7.73 | 7.73 | -3.37% | 689,000 |
| Mar 6, 2026 | 7.80 | 8.05 | 7.79 | 8.00 | 8.00 | 2.56% | 1,119,816 |
| Mar 5, 2026 | 7.80 | 7.85 | 7.67 | 7.80 | 7.80 | 1.43% | 738,000 |
| Mar 4, 2026 | 7.77 | 7.77 | 7.48 | 7.69 | 7.69 | -1.03% | 1,277,806 |
| Mar 3, 2026 | 7.98 | 7.98 | 7.64 | 7.77 | 7.77 | -3.48% | 1,158,000 |
| Mar 2, 2026 | 8.60 | 8.60 | 7.97 | 8.05 | 8.05 | -7.47% | 1,124,000 |
| Feb 27, 2026 | 8.72 | 8.76 | 8.56 | 8.70 | 8.70 | -1.14% | 1,595,000 |
| Feb 26, 2026 | 9.07 | 9.10 | 8.78 | 8.80 | 8.80 | -2.98% | 650,000 |
| Feb 25, 2026 | 8.92 | 9.15 | 8.92 | 9.07 | 9.07 | 1.68% | 476,000 |
| Feb 24, 2026 | 8.98 | 8.98 | 8.78 | 8.92 | 8.92 | -1.65% | 598,000 |
| Feb 23, 2026 | 9.05 | 9.20 | 8.99 | 9.07 | 9.07 | 0.55% | 671,000 |
| Feb 20, 2026 | 9.31 | 9.35 | 8.98 | 9.02 | 9.02 | -3.53% | 397,533 |
| Feb 16, 2026 | 9.29 | 9.44 | 8.88 | 9.35 | 9.35 | 0.65% | 851,000 |
| 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 |