Hainan Meilan International Airport Company Limited (HMCTF)
OTCMKTS · Delayed Price · Currency is USD
0.6500
+0.2000 (44.44%)
Nov 6, 2026, 4:00 PM EST
HMCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -30.89% | 1,000 |
| May 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -46.28% | 1,000 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 5,826 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.65% | 420 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.36% | 3,000 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | 12.00% | 3,420 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.38% | 500 |
| Jun 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.69% | 25,500 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 25.00% | 500 |
| Feb 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 35.14% | 400 |
| Jan 25, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.31% | 7,000 |
| Jan 11, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -40.35% | 300 |
| Aug 11, 2023 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -34.03% | 400 |
| May 5, 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.64% | 5,000 |
| Apr 27, 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -14.67% | 100 |
| Apr 4, 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -11.78% | 200 |
| Feb 6, 2023 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -10.26% | 100 |
| Jan 24, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.23% | 583 |
| Jan 18, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 383 |
| Jan 17, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.41% | 383 |
| Jan 6, 2023 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.92% | 4,917 |
| Dec 7, 2022 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 10.21% | 500 |
| Aug 12, 2022 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 9.98% | 533 |
| Jun 21, 2022 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -24.84% | 150 |
| Feb 18, 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.65% | 100 |
| Nov 9, 2021 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43% | 200 |
| Nov 5, 2021 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -12.53% | 769 |
| Nov 2, 2021 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -8.37% | 1,100 |
| Sep 24, 2021 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 13.59% | 869 |
| Sep 8, 2021 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 15.72% | 1,000 |
| Aug 4, 2021 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -8.88% | 1,055 |
| Jul 26, 2021 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -6.43% | 1,000 |
| Jul 22, 2021 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 3.90% | 6,655 |
| Jul 13, 2021 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -7.75% | 900 |
| Jul 2, 2021 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -9.29% | 600 |
| Jun 25, 2021 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.09% | 11,655 |
| Jun 15, 2021 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 11.60% | 100 |
| Jun 9, 2021 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | 1,478 |
| Jun 8, 2021 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 200 |
| May 5, 2021 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.61% | 776 |
| Apr 30, 2021 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.27% | 100 |
| Apr 29, 2021 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -12.32% | 100 |
| Mar 19, 2021 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | 107,500 |
| Mar 17, 2021 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.95% | 100 |
| Mar 11, 2021 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.85% | 521 |
| Feb 24, 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.21% | 200 |
| Feb 23, 2021 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 200 |
| Feb 22, 2021 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8.26% | 700 |
| Dec 17, 2020 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 11.38% | 385 |