China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.620 | 5.620 | 5.210 | 5.300 | 5.300 | 49,847,000 |
| 2026-01-27 | 5.480 | 5.730 | 5.480 | 5.620 | 5.620 | 22,790,000 |
| 2026-01-26 | 5.510 | 5.660 | 5.480 | 5.520 | 5.520 | 21,427,789 |
| 2026-01-23 | 5.800 | 5.830 | 5.440 | 5.560 | 5.560 | 36,694,000 |
| 2026-01-22 | 5.750 | 5.870 | 5.710 | 5.800 | 5.800 | 17,294,131 |
| 2026-01-21 | 5.910 | 5.960 | 5.740 | 5.840 | 5.840 | 15,050,830 |
| 2026-01-20 | 5.660 | 6.000 | 5.560 | 5.910 | 5.910 | 22,517,699 |
| 2026-01-19 | 5.290 | 5.780 | 5.280 | 5.700 | 5.700 | 38,420,000 |
| 2026-01-16 | 5.210 | 5.340 | 5.160 | 5.220 | 5.220 | 12,051,590 |
| 2026-01-15 | 5.120 | 5.340 | 5.110 | 5.200 | 5.200 | 12,377,400 |
| 2026-01-14 | 5.170 | 5.340 | 5.100 | 5.160 | 5.160 | 15,792,000 |
| 2026-01-13 | 5.230 | 5.380 | 5.130 | 5.260 | 5.260 | 16,070,170 |
| 2026-01-12 | 5.300 | 5.430 | 5.200 | 5.290 | 5.290 | 19,525,900 |
| 2026-01-09 | 5.580 | 5.580 | 5.260 | 5.300 | 5.300 | 15,773,040 |
| 2026-01-08 | 5.500 | 5.600 | 5.410 | 5.530 | 5.530 | 8,487,017 |
| 2026-01-07 | 5.500 | 5.690 | 5.480 | 5.530 | 5.530 | 11,612,000 |
| 2026-01-06 | 5.450 | 5.650 | 5.300 | 5.590 | 5.590 | 17,853,000 |
| 2026-01-05 | 5.320 | 5.540 | 5.280 | 5.460 | 5.460 | 25,800,410 |
| 2026-01-02 | 5.350 | 5.350 | 5.130 | 5.320 | 5.320 | 6,259,600 |
| 2025-12-31 | 5.080 | 5.350 | 5.070 | 5.330 | 5.330 | 19,644,811 |
| 2025-12-30 | 5.200 | 5.230 | 5.020 | 5.080 | 5.080 | 22,752,000 |
| 2025-12-29 | 5.100 | 5.360 | 5.050 | 5.160 | 5.160 | 36,142,008 |
| 2025-12-24 | 5.160 | 5.180 | 5.030 | 5.100 | 5.100 | 15,372,000 |
| 2025-12-23 | 5.320 | 5.350 | 5.130 | 5.170 | 5.170 | 21,008,000 |
| 2025-12-22 | 5.400 | 5.400 | 5.250 | 5.320 | 5.320 | 15,048,730 |
| 2025-12-19 | 5.310 | 5.400 | 5.200 | 5.400 | 5.400 | 28,618,590 |
| 2025-12-18 | 4.960 | 5.370 | 4.910 | 5.350 | 5.350 | 52,370,340 |
| 2025-12-17 | 4.870 | 5.140 | 4.850 | 4.950 | 4.950 | 55,610,641 |
| 2025-12-16 | 4.660 | 4.880 | 4.650 | 4.770 | 4.770 | 16,296,010 |
| 2025-12-15 | 4.520 | 4.710 | 4.500 | 4.690 | 4.690 | 9,848,100 |
| 2025-12-12 | 4.590 | 4.730 | 4.520 | 4.600 | 4.600 | 11,420,000 |
| 2025-12-11 | 4.650 | 4.700 | 4.500 | 4.530 | 4.530 | 9,428,000 |
| 2025-12-10 | 4.630 | 4.650 | 4.550 | 4.570 | 4.570 | 8,662,101 |
| 2025-12-09 | 4.740 | 4.790 | 4.580 | 4.590 | 4.590 | 12,346,002 |
| 2025-12-08 | 4.710 | 4.860 | 4.600 | 4.820 | 4.820 | 13,780,002 |
| 2025-12-05 | 4.790 | 4.810 | 4.640 | 4.740 | 4.740 | 13,050,500 |
| 2025-12-04 | 4.800 | 4.880 | 4.770 | 4.790 | 4.790 | 9,043,000 |
| 2025-12-03 | 4.740 | 4.880 | 4.650 | 4.850 | 4.850 | 18,000,000 |
| 2025-12-02 | 4.720 | 4.740 | 4.570 | 4.740 | 4.740 | 13,726,001 |
| 2025-12-01 | 4.540 | 4.710 | 4.490 | 4.700 | 4.700 | 9,344,000 |
| 2025-11-28 | 4.610 | 4.660 | 4.520 | 4.590 | 4.590 | 8,124,000 |
| 2025-11-27 | 4.560 | 4.690 | 4.370 | 4.590 | 4.590 | 24,582,000 |
| 2025-11-26 | 4.310 | 4.680 | 4.310 | 4.610 | 4.610 | 32,794,000 |
| 2025-11-25 | 4.590 | 4.600 | 4.190 | 4.310 | 4.310 | 62,101,826 |
| 2025-11-24 | 4.660 | 4.700 | 4.460 | 4.580 | 4.580 | 16,540,000 |
| 2025-11-21 | 4.690 | 4.880 | 4.610 | 4.640 | 4.640 | 14,274,060 |
| 2025-11-20 | 4.750 | 4.990 | 4.750 | 4.870 | 4.870 | 26,916,800 |
| 2025-11-19 | 4.650 | 4.920 | 4.650 | 4.750 | 4.750 | 29,538,300 |
| 2025-11-18 | 4.700 | 4.830 | 4.660 | 4.730 | 4.730 | 17,174,000 |
| 2025-11-17 | 4.450 | 4.750 | 4.300 | 4.740 | 4.740 | 37,492,001 |
| 2025-11-14 | 4.620 | 4.770 | 4.560 | 4.610 | 4.610 | 20,378,200 |
| 2025-11-13 | 4.640 | 4.740 | 4.580 | 4.710 | 4.710 | 39,178,400 |
| 2025-11-12 | 4.570 | 4.650 | 4.500 | 4.600 | 4.600 | 21,337,418 |
| 2025-11-11 | 4.500 | 4.700 | 4.500 | 4.580 | 4.580 | 29,270,250 |
| 2025-11-10 | 4.300 | 4.570 | 4.300 | 4.500 | 4.500 | 24,736,001 |
| 2025-11-07 | 4.400 | 4.410 | 4.250 | 4.300 | 4.300 | 15,110,000 |
| 2025-11-06 | 4.400 | 4.560 | 4.290 | 4.400 | 4.400 | 36,369,180 |
| 2025-11-05 | 4.150 | 4.390 | 4.000 | 4.350 | 4.350 | 32,550,691 |
| 2025-11-04 | 4.150 | 4.230 | 4.130 | 4.160 | 4.160 | 17,424,714 |
| 2025-11-03 | 3.970 | 4.170 | 3.920 | 4.150 | 4.150 | 18,129,663 |
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.