Hainan Meilan International Airport Company Limited - 0357.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.67	10.62	10.62	10.73	10.52	1.35M
November 06, 2025	10.62	10.67	10.67	10.9	10.55	3.52M
November 05, 2025	10.54	10.55	10.55	10.69	10.44	2.53M
November 04, 2025	10.57	10.5	10.5	10.6	10.5	522,000
November 03, 2025	10.5	10.58	10.58	10.58	10.48	1.07M
October 31, 2025	10.55	10.5	10.5	10.6	10.47	1.95M
October 30, 2025	10.55	10.55	10.55	10.69	10.51	1.08M
October 28, 2025	10.51	10.55	10.55	10.57	10.49	483,000
October 27, 2025	10.56	10.51	10.51	10.6	10.5	550,000
October 24, 2025	10.5	10.5	10.5	10.57	10.48	1.44M
October 23, 2025	10.55	10.53	10.53	10.55	10.44	1.55M
October 22, 2025	10.75	10.58	10.58	10.75	10.52	1.77M
October 21, 2025	10.74	10.76	10.76	10.9	10.72	6.56M
October 20, 2025	10.61	10.69	10.69	10.73	10.56	2.31M
October 17, 2025	10.56	10.61	10.61	10.73	10.43	3.19M
October 16, 2025	10.61	10.55	10.55	10.65	10.43	1.47M
October 15, 2025	10.55	10.63	10.63	10.69	10.55	2.59M
October 14, 2025	10.6	10.6	10.6	10.62	10.52	1.74M
October 13, 2025	10.42	10.6	10.6	10.62	10.41	3.6M
October 10, 2025	10.56	10.5	10.5	10.58	10.44	769,000
October 09, 2025	10.51	10.52	10.52	10.56	10.51	355,000
October 08, 2025	10.52	10.56	10.56	10.56	10.43	617,000
October 06, 2025	10.59	10.58	10.58	10.6	10.51	580,000
October 03, 2025	10.53	10.59	10.59	10.59	10.48	653,000
October 02, 2025	10.56	10.55	10.55	10.61	10.5	1.77M
September 30, 2025	10.43	10.55	10.55	10.57	10.4	2.02M
September 29, 2025	10.38	10.44	10.44	10.49	10.36	508,000
September 26, 2025	10.35	10.38	10.38	10.41	10.35	689,000
September 25, 2025	10.39	10.45	10.45	10.45	10.35	743,700
September 24, 2025	10.38	10.38	10.38	10.47	10.34	958,000
September 23, 2025	10.36	10.38	10.38	10.4	10.34	587,000
September 22, 2025	10.3	10.36	10.36	10.38	10.28	1.93M
September 19, 2025	10.32	10.27	10.27	10.33	10.25	1.02M
September 18, 2025	10.31	10.34	10.34	10.42	10.29	1.21M
September 17, 2025	10.4	10.36	10.36	10.44	10.3	2.06M
September 16, 2025	10.45	10.4	10.4	10.45	10.38	606,000
September 15, 2025	10.45	10.4	10.4	10.48	10.35	917,800
September 12, 2025	10.43	10.49	10.49	10.49	10.35	1.05M
September 11, 2025	10.35	10.41	10.41	10.44	10.3	723,000
September 10, 2025	10.37	10.35	10.35	10.39	10.31	807,000
September 09, 2025	10.47	10.37	10.37	10.47	10.35	1.14M
September 08, 2025	10.32	10.38	10.38	10.42	10.29	1.41M
September 05, 2025	10.28	10.25	10.25	10.35	10.22	1.79M
September 04, 2025	10.32	10.29	10.29	10.33	10.23	1.9M
September 03, 2025	10.39	10.32	10.32	10.42	10.3	1.39M
September 02, 2025	10.4	10.39	10.39	10.42	10.33	1.41M
September 01, 2025	10.42	10.38	10.38	10.47	10.3	1.7M
August 29, 2025	10.44	10.41	10.41	10.53	10.39	943,000
August 28, 2025	10.37	10.43	10.43	10.47	10.32	1.24M
August 27, 2025	10.45	10.37	10.37	10.48	10.31	2.38M
August 26, 2025	10.46	10.45	10.45	10.49	10.34	1.29M
August 25, 2025	10.57	10.46	10.46	10.57	10.36	2.13M
August 22, 2025	10.55	10.53	10.53	10.56	10.45	1.83M
August 21, 2025	10.56	10.55	10.55	10.62	10.28	7.57M
August 20, 2025	10.62	10.63	10.63	10.63	10.55	1.17M
August 19, 2025	10.61	10.62	10.62	10.72	10.58	1M
August 18, 2025	10.58	10.73	10.73	10.77	10.58	871,000
August 15, 2025	10.58	10.6	10.6	10.64	10.55	1.42M
August 14, 2025	10.6	10.6	10.6	10.69	10.57	1.35M
August 13, 2025	10.73	10.6	10.6	10.76	10.54	1.71M

Hainan Meilan International Airport Company Limited (0357.HK) HKSE