China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.920 | 3.950 | 3.800 | 3.850 | 3.850 | 20,106,359 |
| 2026-04-29 | 3.890 | 3.960 | 3.770 | 3.920 | 3.920 | 23,172,000 |
| 2026-04-28 | 4.000 | 4.000 | 3.840 | 3.860 | 3.860 | 13,562,000 |
| 2026-04-27 | 4.000 | 4.010 | 3.920 | 3.980 | 3.980 | 9,937,097 |
| 2026-04-24 | 3.950 | 4.040 | 3.900 | 4.020 | 4.020 | 17,330,770 |
| 2026-04-23 | 4.250 | 4.250 | 3.880 | 4.000 | 4.000 | 70,046,242 |
| 2026-04-22 | 4.140 | 4.280 | 4.080 | 4.260 | 4.260 | 29,212,000 |
| 2026-04-21 | 4.080 | 4.280 | 4.060 | 4.220 | 4.220 | 46,379,000 |
| 2026-04-20 | 3.910 | 4.110 | 3.890 | 4.080 | 4.080 | 34,172,000 |
| 2026-04-17 | 3.980 | 3.990 | 3.840 | 3.880 | 3.880 | 17,752,000 |
| 2026-04-16 | 3.980 | 4.040 | 3.910 | 3.970 | 3.970 | 20,702,000 |
| 2026-04-15 | 3.920 | 4.120 | 3.910 | 3.940 | 3.940 | 67,009,938 |
| 2026-04-14 | 3.820 | 3.880 | 3.700 | 3.800 | 3.800 | 31,052,449 |
| 2026-04-13 | 3.840 | 3.850 | 3.760 | 3.760 | 3.760 | 34,384,352 |
| 2026-04-10 | 4.010 | 4.050 | 3.850 | 3.930 | 3.930 | 22,151,721 |
| 2026-04-09 | 3.930 | 4.030 | 3.840 | 3.920 | 3.920 | 25,288,529 |
| 2026-04-08 | 4.120 | 4.210 | 3.960 | 4.020 | 4.020 | 69,873,289 |
| 2026-04-02 | 3.880 | 3.880 | 3.630 | 3.720 | 3.720 | 42,840,000 |
| 2026-04-01 | 3.630 | 3.940 | 3.610 | 3.910 | 3.910 | 72,905,070 |
| 2026-03-31 | 3.590 | 3.670 | 3.420 | 3.490 | 3.490 | 28,492,000 |
| 2026-03-30 | 3.590 | 3.610 | 3.450 | 3.610 | 3.610 | 23,924,000 |
| 2026-03-27 | 3.650 | 3.800 | 3.620 | 3.700 | 3.700 | 15,196,910 |
| 2026-03-26 | 3.780 | 3.850 | 3.650 | 3.690 | 3.690 | 19,314,000 |
| 2026-03-25 | 3.780 | 3.900 | 3.750 | 3.870 | 3.870 | 58,144,000 |
| 2026-03-24 | 3.570 | 3.790 | 3.440 | 3.690 | 3.690 | 49,966,207 |
| 2026-03-23 | 3.650 | 3.680 | 3.360 | 3.440 | 3.440 | 69,346,000 |
| 2026-03-20 | 3.860 | 3.900 | 3.710 | 3.790 | 3.790 | 28,784,980 |
| 2026-03-19 | 3.950 | 3.950 | 3.770 | 3.810 | 3.810 | 27,812,270 |
| 2026-03-18 | 4.110 | 4.190 | 4.000 | 4.020 | 4.020 | 28,617,320 |
| 2026-03-17 | 4.050 | 4.340 | 4.050 | 4.150 | 4.150 | 18,796,000 |
| 2026-03-16 | 4.000 | 4.160 | 4.000 | 4.150 | 4.150 | 33,296,121 |
| 2026-03-13 | 4.130 | 4.220 | 4.010 | 4.080 | 4.080 | 36,270,000 |
| 2026-03-12 | 4.210 | 4.350 | 4.160 | 4.260 | 4.260 | 31,401,820 |
| 2026-03-11 | 4.420 | 4.500 | 4.250 | 4.290 | 4.290 | 19,771,000 |
| 2026-03-10 | 4.650 | 4.650 | 4.390 | 4.430 | 4.430 | 27,652,891 |
| 2026-03-09 | 4.100 | 4.420 | 3.920 | 4.380 | 4.380 | 62,943,301 |
| 2026-03-06 | 4.460 | 4.580 | 4.340 | 4.510 | 4.510 | 29,847,721 |
| 2026-03-05 | 4.670 | 4.880 | 4.280 | 4.550 | 4.550 | 52,515,887 |
| 2026-03-04 | 4.920 | 4.960 | 4.570 | 4.620 | 4.620 | 50,820,898 |
| 2026-03-03 | 5.110 | 5.190 | 4.860 | 4.920 | 4.920 | 65,238,000 |
| 2026-03-02 | 5.300 | 5.310 | 4.920 | 5.110 | 5.110 | 79,715,672 |
| 2026-02-27 | 5.840 | 5.930 | 5.510 | 5.550 | 5.550 | 26,327,730 |
| 2026-02-26 | 5.680 | 6.040 | 5.680 | 5.800 | 5.800 | 12,740,000 |
| 2026-02-25 | 5.770 | 5.950 | 5.700 | 5.720 | 5.720 | 15,574,000 |
| 2026-02-24 | 5.830 | 5.960 | 5.700 | 5.770 | 5.770 | 15,483,350 |
| 2026-02-23 | 5.740 | 5.930 | 5.740 | 5.880 | 5.880 | 2,982,000 |
| 2026-02-20 | 5.940 | 5.950 | 5.830 | 5.870 | 5.870 | 2,297,675 |
| 2026-02-16 | 5.920 | 5.980 | 5.890 | 5.940 | 5.940 | 1,556,000 |
| 2026-02-13 | 5.960 | 6.090 | 5.910 | 5.980 | 5.980 | 9,223,721 |
| 2026-02-12 | 6.260 | 6.260 | 5.980 | 6.020 | 6.020 | 9,115,675 |
| 2026-02-11 | 6.280 | 6.300 | 6.080 | 6.150 | 6.150 | 25,991,670 |
| 2026-02-10 | 6.280 | 6.320 | 5.990 | 6.280 | 6.280 | 29,764,000 |
| 2026-02-09 | 6.230 | 6.400 | 6.230 | 6.280 | 6.280 | 18,266,000 |
| 2026-02-06 | 6.330 | 6.380 | 6.170 | 6.310 | 6.310 | 25,092,641 |
| 2026-02-05 | 6.230 | 6.360 | 6.120 | 6.330 | 6.330 | 21,569,930 |
| 2026-02-04 | 5.780 | 6.290 | 5.740 | 6.190 | 6.190 | 41,729,000 |
| 2026-02-03 | 5.410 | 5.800 | 5.400 | 5.800 | 5.800 | 24,840,900 |
| 2026-02-02 | 5.420 | 5.630 | 5.320 | 5.400 | 5.400 | 27,346,000 |
| 2026-01-30 | 5.320 | 5.450 | 5.160 | 5.420 | 5.420 | 20,535,000 |
| 2026-01-29 | 5.360 | 5.400 | 5.180 | 5.320 | 5.320 | 28,896,000 |
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.