Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 5.25
+0.08 (1.55%)
Sep 11, 2026, 4:08 PM HKT
HKG:0357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.49 | 5.59 | 5.49 | 5.56 | 5.56 | 1.18% | 156,000 |
| Aug 11, 2026 | 5.52 | 5.52 | 5.40 | 5.50 | 5.50 | -0.36% | 427,000 |
| Aug 10, 2026 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | -3.16% | 303,000 |
| Aug 7, 2026 | 5.51 | 5.70 | 5.49 | 5.70 | 5.70 | 2.24% | 442,000 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.50 | 5.57 | 5.57 | -1.42% | 401,000 |
| Aug 5, 2026 | 5.68 | 5.80 | 5.53 | 5.65 | 5.65 | -0.53% | 758,000 |
| Aug 4, 2026 | 5.51 | 5.80 | 5.42 | 5.68 | 5.68 | 3.74% | 365,000 |
| Aug 3, 2026 | 5.43 | 5.58 | 5.42 | 5.48 | 5.48 | 0.83% | 172,000 |
| 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 |