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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.31	9.02	9.02	9.35	8.98	398,533
February 16, 2026	9.29	9.35	9.35	9.44	8.88	852,000
February 13, 2026	9.9	9.29	9.29	9.9	9.2	2.37M
February 12, 2026	10.1	9.9	9.9	10.1	9.87	1M
February 11, 2026	10.01	10.1	10.1	10.12	10.01	514,680
February 10, 2026	10.03	10.05	10.05	10.17	10.03	496,000
February 09, 2026	9.99	10.03	10.03	10.1	9.99	385,000
February 06, 2026	10.08	9.99	9.99	10.15	9.92	1.89M
February 05, 2026	10.1	10.08	10.08	10.16	9.96	808,000
February 04, 2026	9.85	10.2	10.2	10.2	9.85	931,000
February 03, 2026	9.76	9.99	9.99	10.06	9.75	924,534
February 02, 2026	10.37	9.76	9.76	10.37	9.74	832,000
January 30, 2026	10.3	10.37	10.37	10.4	10.13	690,767
January 29, 2026	10.4	10.33	10.33	10.41	10.05	1.8M
January 28, 2026	10.59	10.4	10.4	10.62	10.35	3.74M
January 27, 2026	10.59	10.6	10.6	10.61	10.57	822,100
January 26, 2026	10.58	10.61	10.61	10.63	10.57	1.79M
January 23, 2026	10.62	10.61	10.61	10.62	10.59	745,000
January 22, 2026	10.63	10.62	10.62	10.65	10.6	337,000
January 21, 2026	10.6	10.63	10.63	10.63	10.6	678,000
January 20, 2026	10.61	10.63	10.63	10.64	10.58	998,000
January 19, 2026	10.61	10.61	10.61	10.63	10.59	532,000
January 16, 2026	10.62	10.61	10.61	10.69	10.58	663,000
January 15, 2026	10.58	10.61	10.61	10.63	10.56	1.5M
January 14, 2026	10.61	10.6	10.6	10.62	10.56	2.73M
January 13, 2026	10.62	10.61	10.61	10.66	10.6	805,000
January 12, 2026	10.6	10.62	10.62	10.64	10.6	1.6M
January 09, 2026	10.64	10.62	10.62	10.67	10.6	11.42M
January 08, 2026	10.66	10.62	10.62	10.7	10.61	6.45M
January 07, 2026	10.65	10.66	10.66	10.73	10.63	1.54M
January 06, 2026	10.67	10.67	10.67	10.74	10.67	1.83M
January 05, 2026	10.63	10.67	10.67	10.72	10.62	3.37M
January 02, 2026	10.7	10.65	10.65	10.75	10.65	1.21M
December 31, 2025	10.7	10.7	10.7	10.72	10.66	1.26M
December 30, 2025	10.75	10.7	10.7	10.82	10.67	1.92M
December 29, 2025	10.7	10.75	10.75	10.9	10.62	4.54M
December 24, 2025	10.77	10.7	10.7	10.79	10.66	2.86M
December 23, 2025	10.98	10.8	10.8	10.99	10.72	3.2M
December 22, 2025	10.82	10.89	10.89	11.26	10.79	13.5M
December 19, 2025	10.71	10.77	10.77	10.8	10.7	2.39M
December 18, 2025	10.7	10.75	10.75	11.2	10.68	6.1M
December 17, 2025	10.7	10.73	10.73	10.82	10.7	1.17M
December 16, 2025	10.66	10.7	10.7	10.8	10.66	1.81M
December 15, 2025	10.66	10.71	10.71	10.77	10.66	1.08M
December 12, 2025	10.64	10.7	10.7	10.8	10.64	3.86M
December 11, 2025	10.62	10.63	10.63	10.68	10.56	2.78M
December 10, 2025	10.45	10.6	10.6	10.64	10.42	2.65M
December 09, 2025	10.5	10.44	10.44	10.5	10.4	339,000
December 08, 2025	10.42	10.48	10.48	10.54	10.38	285,000
December 05, 2025	10.44	10.52	10.52	10.52	10.4	495,000
December 04, 2025	10.39	10.44	10.44	10.49	10.39	619,000
December 03, 2025	10.43	10.42	10.42	10.52	10.35	805,000
December 02, 2025	10.4	10.43	10.43	10.44	10.39	288,000
December 01, 2025	10.3	10.4	10.4	10.48	10.3	447,000
November 28, 2025	10.35	10.34	10.34	10.35	10.33	305,000
November 27, 2025	10.32	10.33	10.33	10.4	10.32	598,000
November 26, 2025	10.31	10.32	10.32	10.39	10.3	547,000
November 25, 2025	10.41	10.32	10.32	10.41	10.31	954,000
November 24, 2025	10.37	10.4	10.4	10.41	10.34	901,000
November 21, 2025	10.44	10.37	10.37	10.44	10.28	1.65M

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