Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 5.06
-0.41 (-7.50%)
May 26, 2026, 3:13 PM HKT
HKG:0357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.57 | 5.61 | 5.41 | 5.47 | 5.47 | -1.80% | 384,000 |
| May 21, 2026 | 5.81 | 5.81 | 5.50 | 5.57 | 5.57 | -1.76% | 235,000 |
| May 20, 2026 | 5.57 | 5.78 | 5.56 | 5.67 | 5.67 | 1.98% | 963,000 |
| May 19, 2026 | 5.76 | 5.82 | 5.55 | 5.56 | 5.56 | -3.47% | 563,000 |
| May 18, 2026 | 5.80 | 5.80 | 5.66 | 5.76 | 5.76 | -0.69% | 72,000 |
| May 15, 2026 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 306,000 |
| May 14, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 775,000 |
| May 13, 2026 | 5.90 | 5.91 | 5.80 | 5.80 | 5.80 | -1.36% | 616,000 |
| May 12, 2026 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | -1.67% | 221,000 |
| May 11, 2026 | 6.03 | 6.04 | 5.98 | 5.98 | 5.98 | -0.83% | 420,000 |
| May 8, 2026 | 6.14 | 6.14 | 5.99 | 6.03 | 6.03 | -1.79% | 869,000 |
| May 7, 2026 | 6.10 | 6.17 | 6.09 | 6.14 | 6.14 | 2.50% | 497,000 |
| May 6, 2026 | 6.22 | 6.26 | 5.99 | 5.99 | 5.99 | -3.70% | 662,000 |
| May 5, 2026 | 6.24 | 6.37 | 6.12 | 6.22 | 6.22 | -1.11% | 406,000 |
| May 4, 2026 | 6.13 | 6.41 | 6.13 | 6.29 | 6.29 | 2.61% | 517,113 |
| Apr 30, 2026 | 6.45 | 6.45 | 6.10 | 6.13 | 6.13 | -2.70% | 399,000 |
| Apr 29, 2026 | 6.20 | 6.59 | 6.20 | 6.30 | 6.30 | 1.29% | 889,008 |
| Apr 28, 2026 | 6.10 | 6.22 | 6.09 | 6.22 | 6.22 | 2.13% | 555,000 |
| Apr 27, 2026 | 6.10 | 6.15 | 6.07 | 6.09 | 6.09 | 0.50% | 193,000 |
| Apr 24, 2026 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.16% | 319,000 |
| Apr 23, 2026 | 5.99 | 6.13 | 5.97 | 6.07 | 6.07 | 1.85% | 583,000 |
| Apr 22, 2026 | 6.20 | 6.20 | 5.93 | 5.96 | 5.96 | -4.79% | 1,069,000 |
| Apr 21, 2026 | 6.19 | 6.35 | 6.17 | 6.26 | 6.26 | 1.46% | 336,000 |
| Apr 20, 2026 | 6.27 | 6.27 | 6.11 | 6.17 | 6.17 | -1.59% | 296,000 |
| Apr 17, 2026 | 6.16 | 6.27 | 6.15 | 6.27 | 6.27 | -0.16% | 959,000 |
| Apr 16, 2026 | 6.39 | 6.39 | 6.26 | 6.28 | 6.28 | -1.57% | 626,000 |
| Apr 15, 2026 | 6.50 | 6.60 | 6.38 | 6.38 | 6.38 | -1.85% | 1,265,000 |
| Apr 14, 2026 | 6.41 | 6.51 | 6.34 | 6.50 | 6.50 | - | 407,000 |
| Apr 13, 2026 | 6.50 | 6.58 | 6.37 | 6.50 | 6.50 | -1.22% | 493,000 |
| Apr 10, 2026 | 6.43 | 6.67 | 6.41 | 6.58 | 6.58 | 2.49% | 534,000 |
| Apr 9, 2026 | 6.27 | 6.45 | 6.22 | 6.42 | 6.42 | 1.74% | 465,000 |
| Apr 8, 2026 | 6.32 | 6.47 | 6.28 | 6.31 | 6.31 | -0.16% | 1,120,000 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.20 | 6.32 | 6.32 | -3.22% | 697,000 |
| Apr 1, 2026 | 6.50 | 6.69 | 6.37 | 6.53 | 6.53 | 3.65% | 699,000 |
| Mar 31, 2026 | 6.07 | 6.33 | 6.05 | 6.30 | 6.30 | 1.61% | 633,274 |
| Mar 30, 2026 | 6.66 | 6.66 | 6.16 | 6.20 | 6.20 | -7.74% | 1,473,000 |
| 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 |