Hainan Meilan International Airport Company Limited (HKG:0357)
Hong Kong · Delayed Price · Currency is HKD 6.07
+0.11 (1.85%)
Apr 23, 2026, 4:08 PM HKT
HKG:0357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 7.89 | 7.89 | 7.50 | 7.73 | 7.73 | -3.37% | 689,000 |
| Mar 6, 2026 | 7.80 | 8.05 | 7.79 | 8.00 | 8.00 | 2.56% | 1,119,816 |
| Mar 5, 2026 | 7.80 | 7.85 | 7.67 | 7.80 | 7.80 | 1.43% | 738,000 |
| Mar 4, 2026 | 7.77 | 7.77 | 7.48 | 7.69 | 7.69 | -1.03% | 1,277,806 |
| Mar 3, 2026 | 7.98 | 7.98 | 7.64 | 7.77 | 7.77 | -3.48% | 1,158,000 |
| Mar 2, 2026 | 8.60 | 8.60 | 7.97 | 8.05 | 8.05 | -7.47% | 1,124,000 |
| Feb 27, 2026 | 8.72 | 8.76 | 8.56 | 8.70 | 8.70 | -1.14% | 1,595,000 |
| Feb 26, 2026 | 9.07 | 9.10 | 8.78 | 8.80 | 8.80 | -2.98% | 650,000 |
| Feb 25, 2026 | 8.92 | 9.15 | 8.92 | 9.07 | 9.07 | 1.68% | 476,000 |
| Feb 24, 2026 | 8.98 | 8.98 | 8.78 | 8.92 | 8.92 | -1.65% | 598,000 |
| Feb 23, 2026 | 9.05 | 9.20 | 8.99 | 9.07 | 9.07 | 0.55% | 671,000 |
| Feb 20, 2026 | 9.31 | 9.35 | 8.98 | 9.02 | 9.02 | -3.53% | 397,533 |
| Feb 16, 2026 | 9.29 | 9.44 | 8.88 | 9.35 | 9.35 | 0.65% | 851,000 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.20 | 9.29 | 9.29 | -6.16% | 2,291,728 |
| Feb 12, 2026 | 10.10 | 10.10 | 9.87 | 9.90 | 9.90 | -1.98% | 1,003,000 |
| Feb 11, 2026 | 10.01 | 10.12 | 10.01 | 10.10 | 10.10 | - | 514,680 |
| Feb 10, 2026 | 10.03 | 10.17 | 10.03 | 10.10 | 10.10 | 0.70% | 498,000 |
| Feb 9, 2026 | 9.99 | 10.10 | 9.99 | 10.03 | 10.03 | 0.40% | 385,000 |
| Feb 6, 2026 | 10.08 | 10.15 | 9.92 | 9.99 | 9.99 | -0.89% | 1,891,000 |
| Feb 5, 2026 | 10.10 | 10.16 | 9.96 | 10.08 | 10.08 | -1.18% | 806,000 |