Want to see HK:0357 full AI Analyst Report?
Hainan Meilan International Airport Company (0357) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -4.53% | 68,000 | 0.30 |
| Oct 29, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -1.57% | 18,000 | 0.08 |
| Oct 28, 2026 | 3.75 | 3.89 | 3.69 | 3.81 | 3.81 | +1.60% | 191,000 | 0.81 |
| Oct 27, 2026 | 3.68 | 3.86 | 3.67 | 3.75 | 3.75 | -0.27% | 45,000 | 0.18 |
| Oct 26, 2026 | 3.63 | 3.76 | 3.54 | 3.76 | 3.76 | +3.58% | 111,000 | 0.43 |
| Oct 23, 2026 | 3.58 | 3.70 | 3.56 | 3.63 | 3.63 | +1.26% | 24,000 | 0.09 |
| Oct 22, 2026 | 3.64 | 3.66 | 3.47 | 3.59 | 3.59 | -1.51% | 207,000 | 0.75 |
| Oct 21, 2026 | 3.65 | 3.83 | 3.55 | 3.64 | 3.64 | -4.96% | 75,000 | 0.27 |
| Oct 20, 2026 | 3.78 | 3.84 | 3.61 | 3.83 | 3.83 | +1.46% | 12,000 | 0.04 |
| Oct 19, 2026 | 3.78 | 3.78 | 3.49 | 3.78 | 3.78 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.60 | 3.78 | 3.49 | 3.78 | 3.78 | +5.45% | 38,000 | 0.13 |
| Oct 15, 2026 | 3.51 | 3.59 | 3.44 | 3.58 | 3.58 | -0.97% | 132,000 | 0.44 |
| Oct 14, 2026 | 3.71 | 3.75 | 3.55 | 3.62 | 3.62 | +0.00% | 208,000 | 0.69 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.46 | 3.62 | 3.62 | -2.56% | 212,000 | 0.66 |
| Oct 12, 2026 | 3.79 | 3.82 | 3.65 | 3.71 | 3.71 | -1.85% | 149,000 | 0.46 |
| Oct 09, 2026 | 3.83 | 3.83 | 3.70 | 3.78 | 3.78 | -1.18% | 226,000 | 0.69 |
| Oct 08, 2026 | 4.04 | 4.05 | 3.79 | 3.83 | 3.83 | -3.16% | 221,000 | 0.64 |
| Oct 07, 2026 | 4.18 | 4.21 | 3.90 | 3.95 | 3.95 | -5.39% | 437,000 | 1.28 |
| Oct 06, 2026 | 4.02 | 4.18 | 4.00 | 4.18 | 4.18 | +4.11% | 80,000 | 0.23 |
| Oct 05, 2026 | 4.10 | 4.19 | 4.01 | 4.01 | 4.01 | -0.87% | 122,000 | 0.35 |
| Oct 02, 2026 | 4.40 | 4.50 | 4.02 | 4.05 | 4.05 | -10.11% | 989,000 | 2.98 |
| Oct 01, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.51 | 4.60 | 4.50 | 4.50 | 4.50 | +1.58% | 14,000 | 0.04 |
| Sep 29, 2026 | 4.40 | 4.61 | 4.31 | 4.43 | 4.43 | +2.90% | 221,000 | 0.62 |
| Sep 28, 2026 | 4.51 | 4.51 | 4.31 | 4.31 | 4.31 | -2.27% | 37,000 | 0.10 |
| Sep 25, 2026 | 4.55 | 4.64 | 4.41 | 4.41 | 4.41 | -1.01% | 98,000 | 0.27 |
| Sep 24, 2026 | 4.45 | 4.60 | 4.45 | 4.45 | 4.45 | +0.11% | 92,000 | 0.25 |
| Sep 23, 2026 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | +2.18% | 364,000 | 0.94 |
| Sep 22, 2026 | 4.71 | 4.80 | 4.35 | 4.35 | 4.35 | -7.55% | 426,000 | 1.08 |
| Sep 21, 2026 | 4.70 | 4.80 | 4.70 | 4.71 | 4.71 | +0.53% | 361,000 | 0.92 |
| Sep 18, 2026 | 5.18 | 5.20 | 4.68 | 4.68 | 4.68 | -7.33% | 2,529,000 | 6.77 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | 105,000 | 0.28 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.09 | 5.20 | 5.20 | +2.77% | 38,000 | 0.10 |
| Sep 15, 2026 | 5.25 | 5.33 | 5.06 | 5.06 | 5.06 | -3.34% | 78,000 | 0.20 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.14 | 5.24 | 5.24 | -0.19% | 124,000 | 0.31 |
| Sep 11, 2026 | 5.27 | 5.27 | 5.07 | 5.25 | 5.25 | +1.55% | 46,000 | 0.12 |
| Sep 10, 2026 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -0.58% | 12,000 | 0.03 |
| Sep 09, 2026 | 5.26 | 5.35 | 5.17 | 5.20 | 5.20 | -1.24% | 87,000 | 0.20 |
| Sep 08, 2026 | 5.21 | 5.38 | 5.20 | 5.26 | 5.26 | -0.38% | 132,000 | 0.29 |
| Sep 07, 2026 | 5.21 | 5.31 | 5.13 | 5.28 | 5.28 | +1.73% | 503,000 | 1.10 |
| Sep 04, 2026 | 5.24 | 5.35 | 5.15 | 5.19 | 5.19 | +0.87% | 55,000 | 0.12 |
| Sep 03, 2026 | 5.28 | 5.28 | 5.07 | 5.15 | 5.15 | -0.29% | 58,000 | 0.12 |
| Sep 02, 2026 | 5.08 | 5.17 | 5.06 | 5.16 | 5.16 | +1.98% | 85,000 | 0.18 |
| Sep 01, 2026 | 5.29 | 5.29 | 5.06 | 5.06 | 5.06 | -3.62% | 184,000 | 0.38 |
| Aug 31, 2026 | 5.19 | 5.35 | 5.19 | 5.25 | 5.25 | +1.16% | 143,000 | 0.28 |
| Aug 28, 2026 | 5.10 | 5.26 | 5.05 | 5.19 | 5.19 | +2.57% | 261,000 | 0.51 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.06 | 5.06 | 5.06 | -3.16% | 44,000 | 0.08 |
| Aug 26, 2026 | 5.22 | 5.29 | 5.22 | 5.23 | 5.23 | +0.10% | 72,000 | 0.12 |
| Aug 25, 2026 | 5.24 | 5.24 | 5.15 | 5.22 | 5.22 | -0.29% | 179,000 | 0.30 |
| Aug 24, 2026 | 5.60 | 5.78 | 5.20 | 5.24 | 5.24 | -6.85% | 358,000 | 0.59 |