Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 3.630
+0.045 (1.26%)
Oct 23, 2026, 4:08 PM HKT
HKG:0357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.58 | 3.70 | 3.56 | 3.63 | 3.63 | 1.26% | 25,000 |
| Oct 22, 2026 | 3.64 | 3.66 | 3.47 | 3.59 | 3.59 | -1.51% | 207,000 |
| Oct 21, 2026 | 3.65 | 3.83 | 3.55 | 3.64 | 3.64 | -4.96% | 75,000 |
| Oct 20, 2026 | 3.78 | 3.84 | 3.61 | 3.83 | 3.83 | 1.46% | 12,000 |
| Oct 16, 2026 | 3.60 | 3.78 | 3.49 | 3.78 | 3.78 | 5.45% | 38,000 |
| Oct 15, 2026 | 3.51 | 3.59 | 3.44 | 3.58 | 3.58 | -0.97% | 132,000 |
| Oct 14, 2026 | 3.71 | 3.75 | 3.55 | 3.62 | 3.62 | - | 208,000 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.46 | 3.62 | 3.62 | -2.56% | 212,000 |
| Oct 12, 2026 | 3.79 | 3.82 | 3.65 | 3.71 | 3.71 | -1.85% | 149,000 |
| Oct 9, 2026 | 3.83 | 3.83 | 3.70 | 3.78 | 3.78 | -1.18% | 226,000 |
| Oct 8, 2026 | 4.04 | 4.05 | 3.79 | 3.83 | 3.83 | -3.16% | 221,000 |
| Oct 7, 2026 | 4.18 | 4.21 | 3.90 | 3.95 | 3.95 | -5.39% | 437,000 |
| Oct 6, 2026 | 4.02 | 4.18 | 4.00 | 4.18 | 4.18 | 4.11% | 80,000 |
| Oct 5, 2026 | 4.10 | 4.19 | 4.01 | 4.01 | 4.01 | -0.87% | 122,000 |
| Oct 2, 2026 | 4.40 | 4.50 | 4.02 | 4.05 | 4.05 | -10.11% | 989,000 |
| Sep 30, 2026 | 4.51 | 4.60 | 4.50 | 4.50 | 4.50 | 1.58% | 14,000 |
| Sep 29, 2026 | 4.40 | 4.61 | 4.31 | 4.43 | 4.43 | 2.90% | 221,000 |
| Sep 28, 2026 | 4.51 | 4.51 | 4.31 | 4.31 | 4.31 | -2.27% | 37,000 |
| Sep 25, 2026 | 4.55 | 4.64 | 4.41 | 4.41 | 4.41 | -1.01% | 98,000 |
| Sep 24, 2026 | 4.45 | 4.60 | 4.45 | 4.45 | 4.45 | 0.11% | 92,000 |
| Sep 23, 2026 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | 2.18% | 364,000 |
| Sep 22, 2026 | 4.71 | 4.80 | 4.35 | 4.35 | 4.35 | -7.55% | 426,000 |
| Sep 21, 2026 | 4.70 | 4.80 | 4.70 | 4.71 | 4.71 | 0.53% | 361,000 |
| Sep 18, 2026 | 5.18 | 5.20 | 4.68 | 4.68 | 4.68 | -7.33% | 2,529,000 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 105,000 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.09 | 5.20 | 5.20 | 2.77% | 38,000 |
| Sep 15, 2026 | 5.25 | 5.33 | 5.06 | 5.06 | 5.06 | -3.34% | 78,000 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.14 | 5.24 | 5.24 | -0.19% | 124,000 |
| Sep 11, 2026 | 5.27 | 5.27 | 5.07 | 5.25 | 5.25 | 1.55% | 46,000 |
| Sep 10, 2026 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -0.58% | 12,000 |
| Sep 9, 2026 | 5.26 | 5.35 | 5.17 | 5.20 | 5.20 | -1.24% | 87,000 |
| Sep 8, 2026 | 5.21 | 5.38 | 5.20 | 5.26 | 5.26 | -0.38% | 132,000 |
| Sep 7, 2026 | 5.21 | 5.31 | 5.13 | 5.28 | 5.28 | 1.73% | 503,000 |
| Sep 4, 2026 | 5.24 | 5.35 | 5.15 | 5.19 | 5.19 | 0.87% | 55,000 |
| Sep 3, 2026 | 5.28 | 5.28 | 5.07 | 5.15 | 5.15 | -0.29% | 58,000 |
| Sep 2, 2026 | 5.08 | 5.17 | 5.06 | 5.16 | 5.16 | 1.98% | 85,000 |
| Sep 1, 2026 | 5.29 | 5.29 | 5.06 | 5.06 | 5.06 | -3.62% | 184,000 |
| Aug 31, 2026 | 5.19 | 5.35 | 5.19 | 5.25 | 5.25 | 1.16% | 143,000 |
| Aug 28, 2026 | 5.10 | 5.26 | 5.05 | 5.19 | 5.19 | 2.57% | 261,000 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.06 | 5.06 | 5.06 | -3.16% | 44,000 |
| Aug 26, 2026 | 5.22 | 5.29 | 5.22 | 5.23 | 5.23 | 0.10% | 72,000 |
| Aug 25, 2026 | 5.24 | 5.24 | 5.15 | 5.22 | 5.22 | -0.29% | 179,000 |
| Aug 24, 2026 | 5.60 | 5.78 | 5.20 | 5.24 | 5.24 | -6.85% | 358,000 |
| Aug 21, 2026 | 5.65 | 5.68 | 5.50 | 5.62 | 5.62 | - | 171,000 |
| Aug 20, 2026 | 5.62 | 5.65 | 5.49 | 5.62 | 5.62 | 1.35% | 191,000 |
| Aug 19, 2026 | 5.53 | 5.63 | 5.46 | 5.55 | 5.55 | 0.64% | 324,000 |
| Aug 18, 2026 | 5.56 | 5.66 | 5.51 | 5.51 | 5.51 | -0.90% | 94,000 |
| Aug 17, 2026 | 5.53 | 5.65 | 5.50 | 5.56 | 5.56 | 0.45% | 337,000 |
| Aug 14, 2026 | 5.42 | 5.56 | 5.42 | 5.54 | 5.54 | 0.64% | 32,000 |
| Aug 13, 2026 | 5.56 | 5.56 | 5.43 | 5.50 | 5.50 | -1.08% | 216,000 |