Canada markets close in 1 hour 13 minutes

Hainan Meilan International Airport Company Limited (HAO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7900+0.0150 (+1.94%)
As of 08:03AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.79000.79000.79000.79000.7900695
Mar 27, 20240.77500.77500.77500.77500.7750-
Mar 26, 20240.79500.79500.79500.79500.7950-
Mar 25, 20240.80000.80000.80000.80000.8000-
Mar 22, 20240.81000.81000.81000.81000.8100-
Mar 21, 20240.85500.85500.85500.85500.8550-
Mar 20, 20240.83000.83000.83000.83000.8300-
Mar 19, 20240.82500.82500.82500.82500.8250-
Mar 18, 20240.84000.84000.84000.84000.8400-
Mar 15, 20240.81500.81500.81500.81500.8150-
Mar 14, 20240.82000.82000.82000.82000.8200-
Mar 13, 20240.80000.80000.80000.80000.8000-
Mar 12, 20240.82000.82000.82000.82000.8200-
Mar 11, 20240.80000.80000.80000.80000.8000-
Mar 08, 20240.78000.78000.78000.78000.7800-
Mar 07, 20240.76000.76000.76000.76000.7600-
Mar 06, 20240.76500.76500.76500.76500.7650-
Mar 05, 20240.76500.76500.76500.76500.7650-
Mar 04, 20240.79500.79500.79500.79500.7950-
Mar 01, 20240.81500.81500.81500.81500.8150-
Feb 29, 20240.83000.83000.83000.83000.8300-
Feb 28, 20240.82500.82500.82500.82500.8250-
Feb 27, 20240.84500.84500.84500.84500.8450-
Feb 26, 20240.84500.84500.84500.84500.8450-
Feb 23, 20240.88500.88500.88500.88500.8850-
Feb 22, 20240.85500.85500.85500.85500.8550-
Feb 21, 20240.86500.86500.86500.86500.8650-
Feb 20, 20240.77000.79000.77000.79000.7900695
Feb 19, 20240.78500.78500.78500.78500.7850-
Feb 16, 20240.92000.92000.92000.92000.9200-
Feb 15, 20240.81500.81500.81500.81500.8150-
Feb 14, 20240.81000.81000.81000.81000.8100-
Feb 13, 20240.72000.72000.72000.72000.7200-
Feb 12, 20240.72000.72000.72000.72000.7200-
Feb 09, 20240.72000.72000.72000.72000.7200-
Feb 08, 20240.71000.71000.71000.71000.7100-
Feb 07, 20240.71000.71000.71000.71000.7100-
Feb 06, 20240.70500.70500.70500.70500.7050-
Feb 05, 20240.67000.67000.67000.67000.6700-
Feb 02, 20240.66500.66500.66500.66500.6650-
Feb 01, 20240.66000.66000.66000.66000.6600-
Jan 31, 20240.66500.66500.66500.66500.6650-
Jan 30, 20240.68500.68500.68500.68500.6850-
Jan 29, 20240.74000.74000.74000.74000.7400-
Jan 26, 20240.74500.74500.74500.74500.7450-
Jan 25, 20240.70000.70000.70000.70000.7000-
Jan 24, 20240.66500.66500.66500.66500.6650-
Jan 23, 20240.61500.61500.61500.61500.6150-
Jan 22, 20240.62000.62000.62000.62000.6200-
Jan 19, 20240.63000.63000.63000.63000.6300-
Jan 18, 20240.64500.64500.64500.64500.6450-
Jan 17, 20240.66500.68000.66500.68000.6800-
Jan 16, 20240.70000.70000.70000.70000.7000-
Jan 15, 20240.68000.68000.68000.68000.6800-
Jan 12, 20240.68000.68000.68000.68000.6800-
Jan 11, 20240.67000.68500.67000.68500.6850-
Jan 10, 20240.71500.71500.71500.71500.7150-
Jan 09, 20240.66000.72000.66000.72000.72001,000
Jan 08, 20240.67000.67000.67000.67000.6700-
Jan 05, 20240.68500.68500.68500.68500.6850-
Jan 04, 20240.70000.70000.70000.70000.7000-
Jan 03, 20240.72500.72500.72500.72500.7250-
Jan 02, 20240.74500.74500.74500.74500.7450-
Dec 29, 20230.78500.78500.78500.78500.7850-
Dec 28, 20230.78500.78500.78500.78500.7850-
Dec 27, 20230.75000.75000.75000.75000.7500-
Dec 22, 20230.73000.76000.73000.76000.7600500
Dec 21, 20230.73000.73000.73000.73000.7300-
Dec 20, 20230.69500.69500.69500.69500.6950-
Dec 19, 20230.70500.70500.70500.70500.7050-
Dec 18, 20230.70000.70000.70000.70000.7000-
Dec 15, 20230.70500.70500.70500.70500.7050600
Dec 14, 20230.70000.70000.70000.70000.7000-
Dec 13, 20230.69500.69500.69500.69500.6950-
Dec 12, 20230.74000.74000.74000.74000.7400-
Dec 11, 20230.72000.72000.72000.72000.7200-
Dec 08, 20230.72000.72000.72000.72000.7200-
Dec 07, 20230.74000.74000.74000.74000.7400-
Dec 06, 20230.73500.73500.73500.73500.7350-
Dec 05, 20230.73500.73500.73500.73500.7350-
Dec 04, 20230.76500.76500.76500.76500.7650-
Dec 01, 20230.77500.77500.77500.77500.7750-
Nov 30, 20230.77500.81500.77500.81500.8150-
Nov 29, 20230.78000.78000.78000.78000.7800-
Nov 28, 20230.82000.82000.82000.82000.8200-
Nov 27, 20230.90000.90000.90000.90000.9000600
Nov 24, 20230.86000.86000.86000.86000.8600-
Nov 23, 20230.89000.92000.89000.92000.92007,500
Nov 22, 20230.83500.83500.83500.83500.8350-
Nov 21, 20230.84000.84000.84000.84000.8400-
Nov 20, 20230.81000.81000.81000.81000.8100-
Nov 17, 20230.79500.79500.79500.79500.7950-
Nov 16, 20230.81500.81500.81500.81500.8150-
Nov 15, 20230.83000.83000.83000.83000.8300-
Nov 14, 20230.83000.83000.83000.83000.8300-
Nov 13, 20230.82000.82000.82000.82000.8200-
Nov 10, 20230.84000.84000.84000.84000.8400-
Nov 09, 20230.85500.85500.85500.85500.8550-
Nov 08, 20230.86500.86500.86500.86500.8650-
Nov 07, 20230.85000.87500.85000.87500.8750600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...