Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 4.620
-0.030 (-0.65%)
Jun 18, 2026, 4:08 PM HKT
HKG:0357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |