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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	10.55	10.73	10.73	10.73	10.53	2.85M
August 11, 2025	10.55	10.55	10.55	10.64	10.52	827,000
August 08, 2025	10.67	10.53	10.53	10.67	10.52	726,000
August 07, 2025	10.6	10.67	10.67	10.67	10.54	1.58M
August 06, 2025	10.58	10.54	10.54	10.6	10.49	2.59M
August 05, 2025	10.58	10.57	10.57	10.64	10.52	1.08M
August 04, 2025	10.58	10.57	10.57	10.67	10.47	2.6M
August 01, 2025	10.78	10.54	10.54	10.78	10.48	3.28M
July 31, 2025	10.86	10.8	10.8	10.92	10.58	3.71M
July 30, 2025	10.8	10.86	10.86	11.08	10.76	2.22M
July 29, 2025	10.94	10.8	10.8	10.98	10.78	1.88M
July 28, 2025	11.2	10.98	10.98	11.2	10.94	2M
July 25, 2025	11.42	11.16	11.16	11.58	11	3.32M
July 24, 2025	10.86	11.42	11.42	11.8	10.78	12.12M
July 23, 2025	11.88	10.72	10.72	12.1	10.6	12.29M
July 22, 2025	11.6	11.82	11.82	12.18	11.6	9.23M
July 21, 2025	10.8	11.48	11.48	12.18	10.68	14.57M
July 18, 2025	10.66	10.8	10.8	10.9	10.6	2.62M
July 17, 2025	10.6	10.6	10.6	10.68	10.48	3.51M
July 16, 2025	10.74	10.6	10.6	10.74	10.5	3.01M
July 15, 2025	10.66	10.64	10.64	10.82	10.6	2.51M
July 14, 2025	10.92	10.62	10.62	11.18	10.62	1.38M
July 11, 2025	11.2	10.92	10.92	11.4	10.82	1.15M
July 10, 2025	11.02	11.06	11.06	11.22	10.98	1.08M
July 09, 2025	11.36	11.12	11.12	11.52	10.94	1.33M
July 08, 2025	11.56	11.36	11.36	11.56	11.3	779,000
July 07, 2025	11.18	11.46	11.46	11.58	11.16	1.59M

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