Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 5.43
-0.14 (-2.51%)
Jul 31, 2026, 4:08 PM HKT
HKG:0357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.50 | 5.70 | 5.41 | 5.43 | 5.43 | -2.51% | 535,000 |
| Jul 30, 2026 | 5.63 | 5.63 | 5.46 | 5.57 | 5.57 | -2.11% | 537,000 |
| Jul 29, 2026 | 5.16 | 5.78 | 5.16 | 5.69 | 5.69 | 12.90% | 1,045,000 |
| Jul 28, 2026 | 4.98 | 5.11 | 4.91 | 5.04 | 5.04 | 1.20% | 515,000 |
| Jul 27, 2026 | 4.56 | 5.08 | 4.56 | 4.98 | 4.98 | 10.18% | 742,256 |
| Jul 24, 2026 | 4.42 | 4.64 | 4.42 | 4.52 | 4.52 | -1.74% | 194,000 |
| Jul 23, 2026 | 4.34 | 4.61 | 4.34 | 4.60 | 4.60 | 5.50% | 233,000 |
| Jul 22, 2026 | 4.41 | 4.46 | 4.36 | 4.36 | 4.36 | -2.46% | 238,000 |
| Jul 21, 2026 | 4.30 | 4.51 | 4.25 | 4.47 | 4.47 | 5.67% | 413,000 |
| Jul 20, 2026 | 4.26 | 4.34 | 4.18 | 4.23 | 4.23 | -0.70% | 625,000 |
| Jul 17, 2026 | 4.31 | 4.31 | 4.11 | 4.26 | 4.26 | -1.62% | 410,000 |
| Jul 16, 2026 | 4.19 | 4.39 | 4.19 | 4.33 | 4.33 | 3.34% | 1,429,000 |
| Jul 15, 2026 | 4.09 | 4.25 | 4.09 | 4.19 | 4.19 | 1.21% | 458,000 |
| Jul 14, 2026 | 4.09 | 4.20 | 4.00 | 4.14 | 4.14 | -0.96% | 216,000 |
| Jul 13, 2026 | 4.16 | 4.25 | 4.00 | 4.18 | 4.18 | 0.48% | 1,342,000 |
| Jul 10, 2026 | 4.18 | 4.20 | 4.13 | 4.16 | 4.16 | -0.48% | 219,000 |
| Jul 9, 2026 | 4.19 | 4.20 | 4.02 | 4.18 | 4.18 | -0.24% | 365,000 |
| Jul 8, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -2.10% | 228,000 |
| Jul 7, 2026 | 4.33 | 4.38 | 4.28 | 4.28 | 4.28 | -3.60% | 85,000 |
| Jul 6, 2026 | 4.41 | 4.60 | 4.36 | 4.44 | 4.44 | 1.37% | 556,000 |
| Jul 3, 2026 | 4.14 | 4.42 | 4.14 | 4.38 | 4.38 | 5.80% | 515,000 |
| Jul 2, 2026 | 3.97 | 4.36 | 3.94 | 4.14 | 4.14 | 3.50% | 664,000 |
| Jun 30, 2026 | 4.16 | 4.21 | 4.00 | 4.00 | 4.00 | -3.61% | 670,042 |
| Jun 29, 2026 | 4.02 | 4.28 | 3.99 | 4.15 | 4.15 | 1.22% | 758,000 |
| Jun 26, 2026 | 4.30 | 4.30 | 4.03 | 4.10 | 4.10 | -5.96% | 1,099,000 |
| Jun 25, 2026 | 4.32 | 4.55 | 4.28 | 4.36 | 4.36 | 0.69% | 838,000 |
| Jun 24, 2026 | 4.50 | 4.54 | 4.31 | 4.33 | 4.33 | -2.91% | 436,000 |
| Jun 23, 2026 | 4.47 | 4.47 | 4.33 | 4.46 | 4.46 | 0.45% | 1,201,000 |
| Jun 22, 2026 | 4.49 | 4.49 | 4.37 | 4.44 | 4.44 | -3.90% | 497,000 |
| Jun 18, 2026 | 4.57 | 4.71 | 4.52 | 4.62 | 4.62 | -0.65% | 560,000 |
| Jun 17, 2026 | 4.76 | 4.81 | 4.60 | 4.65 | 4.65 | -3.73% | 773,000 |
| Jun 16, 2026 | 4.76 | 4.85 | 4.66 | 4.83 | 4.83 | -0.21% | 217,103 |
| Jun 15, 2026 | 4.48 | 4.86 | 4.48 | 4.84 | 4.84 | 5.68% | 1,026,748 |
| Jun 12, 2026 | 4.46 | 4.63 | 4.32 | 4.58 | 4.58 | 4.09% | 1,557,000 |
| Jun 11, 2026 | 4.37 | 4.45 | 4.34 | 4.40 | 4.40 | -2.87% | 802,000 |
| Jun 10, 2026 | 4.40 | 4.61 | 4.35 | 4.53 | 4.53 | 2.03% | 870,000 |
| Jun 9, 2026 | 4.70 | 4.70 | 4.33 | 4.44 | 4.44 | -5.33% | 968,538 |
| Jun 8, 2026 | 4.71 | 4.80 | 4.56 | 4.69 | 4.69 | -0.42% | 430,000 |
| Jun 5, 2026 | 4.59 | 4.71 | 4.59 | 4.71 | 4.71 | 2.61% | 448,000 |
| Jun 4, 2026 | 4.66 | 4.73 | 4.58 | 4.59 | 4.59 | -3.37% | 729,000 |
| Jun 3, 2026 | 5.00 | 5.00 | 4.65 | 4.75 | 4.75 | -3.06% | 1,564,000 |
| Jun 2, 2026 | 4.99 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 394,000 |
| Jun 1, 2026 | 4.73 | 4.98 | 4.66 | 4.96 | 4.96 | 5.31% | 465,000 |
| May 29, 2026 | 4.84 | 4.92 | 4.71 | 4.71 | 4.71 | -2.69% | 3,855,000 |
| May 28, 2026 | 4.89 | 4.94 | 4.80 | 4.84 | 4.84 | -3.97% | 733,000 |
| May 27, 2026 | 5.00 | 5.19 | 4.88 | 5.04 | 5.04 | 0.80% | 1,428,000 |
| May 26, 2026 | 5.47 | 5.47 | 5.00 | 5.00 | 5.00 | -8.59% | 2,149,000 |
| 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 |