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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10.52	10.46	10.46	10.52	10.43	1.05M
November 19, 2025	10.46	10.52	10.52	10.53	10.43	608,000
November 18, 2025	10.54	10.46	10.46	10.54	10.41	1.48M
November 17, 2025	10.55	10.48	10.48	10.55	10.46	1.33M
November 14, 2025	10.55	10.51	10.51	10.59	10.47	995,000
November 13, 2025	10.58	10.6	10.6	10.6	10.48	1.13M
November 12, 2025	10.7	10.57	10.57	10.7	10.5	1.27M
November 11, 2025	10.97	10.7	10.7	11	10.58	2.93M
November 10, 2025	10.6	10.9	10.9	10.98	10.6	6.43M
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

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