China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.210 | 3.270 | 3.170 | 3.270 | 3.270 | 8,779,380 |
| 2026-07-28 | 3.250 | 3.290 | 3.170 | 3.210 | 3.210 | 14,825,290 |
| 2026-07-27 | 3.120 | 3.270 | 3.120 | 3.240 | 3.240 | 26,135,160 |
| 2026-07-24 | 3.100 | 3.140 | 3.040 | 3.070 | 3.070 | 14,650,000 |
| 2026-07-23 | 3.210 | 3.250 | 3.110 | 3.180 | 3.180 | 19,654,000 |
| 2026-07-22 | 3.150 | 3.230 | 3.080 | 3.180 | 3.180 | 19,103,092 |
| 2026-07-21 | 3.070 | 3.170 | 3.020 | 3.170 | 3.170 | 30,482,650 |
| 2026-07-20 | 2.910 | 3.050 | 2.870 | 3.050 | 3.050 | 34,680,000 |
| 2026-07-17 | 3.090 | 3.140 | 2.890 | 2.920 | 2.920 | 48,054,480 |
| 2026-07-16 | 3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 18,767,420 |
| 2026-07-15 | 3.100 | 3.130 | 3.030 | 3.070 | 3.070 | 13,847,589 |
| 2026-07-14 | 3.010 | 3.150 | 2.930 | 3.130 | 3.130 | 26,479,416 |
| 2026-07-13 | 3.040 | 3.110 | 3.020 | 3.080 | 3.080 | 18,540,502 |
| 2026-07-10 | 3.040 | 3.170 | 2.970 | 3.130 | 3.130 | 25,515,332 |
| 2026-07-09 | 3.100 | 3.130 | 2.990 | 3.020 | 3.020 | 43,651,891 |
| 2026-07-08 | 3.150 | 3.200 | 3.110 | 3.200 | 3.200 | 20,104,568 |
| 2026-07-07 | 3.320 | 3.330 | 3.160 | 3.210 | 3.210 | 21,472,000 |
| 2026-07-06 | 3.220 | 3.330 | 3.190 | 3.310 | 3.310 | 21,284,725 |
| 2026-07-03 | 3.200 | 3.290 | 3.160 | 3.200 | 3.200 | 23,926,494 |
| 2026-07-02 | 3.230 | 3.300 | 3.140 | 3.200 | 3.200 | 27,940,801 |
| 2026-06-30 | 3.320 | 3.330 | 3.070 | 3.160 | 3.160 | 57,730,328 |
| 2026-06-29 | 3.470 | 3.470 | 3.330 | 3.360 | 3.360 | 18,093,574 |
| 2026-06-26 | 3.530 | 3.530 | 3.410 | 3.470 | 3.470 | 13,985,851 |
| 2026-06-25 | 3.430 | 3.610 | 3.380 | 3.570 | 3.570 | 37,160,449 |
| 2026-06-24 | 3.280 | 3.390 | 3.220 | 3.320 | 3.320 | 25,510,461 |
| 2026-06-23 | 3.440 | 3.440 | 3.220 | 3.280 | 3.280 | 29,776,504 |
| 2026-06-22 | 3.450 | 3.460 | 3.300 | 3.420 | 3.420 | 19,967,703 |
| 2026-06-18 | 3.640 | 3.640 | 3.440 | 3.500 | 3.500 | 27,351,910 |
| 2026-06-17 | 3.700 | 3.730 | 3.620 | 3.640 | 3.640 | 18,844,000 |
| 2026-06-16 | 3.720 | 3.720 | 3.590 | 3.640 | 3.640 | 18,944,279 |
| 2026-06-15 | 3.700 | 3.780 | 3.640 | 3.720 | 3.720 | 59,936,727 |
| 2026-06-12 | 3.260 | 3.420 | 3.250 | 3.420 | 3.420 | 26,959,449 |
| 2026-06-11 | 3.140 | 3.180 | 3.070 | 3.140 | 3.140 | 38,005,887 |
| 2026-06-10 | 3.220 | 3.250 | 3.140 | 3.230 | 3.230 | 15,116,110 |
| 2026-06-09 | 3.260 | 3.270 | 3.170 | 3.240 | 3.240 | 21,323,287 |
| 2026-06-08 | 3.250 | 3.310 | 3.150 | 3.200 | 3.200 | 34,037,625 |
| 2026-06-05 | 3.500 | 3.510 | 3.390 | 3.410 | 3.410 | 12,465,330 |
| 2026-06-04 | 3.490 | 3.500 | 3.410 | 3.450 | 3.450 | 12,540,800 |
| 2026-06-03 | 3.600 | 3.630 | 3.460 | 3.480 | 3.480 | 35,778,000 |
| 2026-06-02 | 3.640 | 3.690 | 3.550 | 3.690 | 3.690 | 34,140,621 |
| 2026-06-01 | 3.800 | 3.800 | 3.560 | 3.700 | 3.700 | 22,192,000 |
| 2026-05-29 | 3.760 | 3.910 | 3.720 | 3.800 | 3.800 | 35,515,000 |
| 2026-05-28 | 3.830 | 3.860 | 3.610 | 3.650 | 3.650 | 36,189,047 |
| 2026-05-27 | 3.860 | 3.860 | 3.740 | 3.820 | 3.820 | 16,094,000 |
| 2026-05-26 | 3.750 | 3.960 | 3.710 | 3.870 | 3.870 | 34,390,793 |
| 2026-05-22 | 3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 6,846,926 |
| 2026-05-21 | 3.680 | 3.770 | 3.600 | 3.660 | 3.660 | 22,771,439 |
| 2026-05-20 | 3.530 | 3.530 | 3.450 | 3.530 | 3.530 | 12,606,000 |
| 2026-05-19 | 3.590 | 3.630 | 3.540 | 3.560 | 3.560 | 18,974,551 |
| 2026-05-18 | 3.670 | 3.700 | 3.510 | 3.560 | 3.560 | 29,309,730 |
| 2026-05-15 | 3.940 | 3.940 | 3.680 | 3.700 | 3.700 | 24,216,900 |
| 2026-05-14 | 4.120 | 4.150 | 3.910 | 3.940 | 3.940 | 19,361,211 |
| 2026-05-13 | 4.090 | 4.140 | 4.030 | 4.120 | 4.120 | 9,382,000 |
| 2026-05-12 | 4.180 | 4.220 | 4.090 | 4.100 | 4.100 | 11,127,130 |
| 2026-05-11 | 4.280 | 4.320 | 4.170 | 4.200 | 4.200 | 18,771,670 |
| 2026-05-08 | 4.210 | 4.400 | 4.190 | 4.380 | 4.380 | 21,878,039 |
| 2026-05-07 | 4.200 | 4.440 | 4.160 | 4.290 | 4.290 | 61,157,031 |
| 2026-05-06 | 3.990 | 4.140 | 3.940 | 4.090 | 4.090 | 19,487,600 |
| 2026-05-05 | 3.990 | 4.030 | 3.920 | 4.020 | 4.020 | 3,566,175 |
| 2026-05-04 | 3.920 | 4.070 | 3.920 | 4.040 | 4.040 | 10,184,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 0.0550 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.