China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.990 | 4.090 | 3.910 | 3.990 | 3.990 | 16,520,000 |
| 2025-10-30 | 4.020 | 4.060 | 3.910 | 3.990 | 3.990 | 28,889,400 |
| 2025-10-28 | 4.020 | 4.190 | 4.010 | 4.060 | 4.060 | 41,968,648 |
| 2025-10-27 | 3.980 | 4.070 | 3.950 | 4.060 | 4.060 | 12,277,190 |
| 2025-10-24 | 4.000 | 4.060 | 3.880 | 4.030 | 4.030 | 20,114,000 |
| 2025-10-23 | 4.100 | 4.130 | 3.930 | 4.050 | 4.050 | 23,848,779 |
| 2025-10-22 | 3.990 | 4.160 | 3.900 | 4.150 | 4.150 | 36,280,604 |
| 2025-10-21 | 3.970 | 4.040 | 3.820 | 3.990 | 3.990 | 38,788,101 |
| 2025-10-20 | 3.640 | 3.970 | 3.630 | 3.930 | 3.930 | 53,475,996 |
| 2025-10-17 | 3.540 | 3.700 | 3.540 | 3.580 | 3.580 | 39,300,000 |
| 2025-10-16 | 3.420 | 3.690 | 3.380 | 3.540 | 3.540 | 65,683,200 |
| 2025-10-15 | 3.130 | 3.480 | 3.130 | 3.420 | 3.420 | 38,639,868 |
| 2025-10-14 | 3.180 | 3.250 | 3.120 | 3.130 | 3.130 | 13,016,001 |
| 2025-10-13 | 3.170 | 3.270 | 3.120 | 3.180 | 3.180 | 13,564,192 |
| 2025-10-10 | 3.260 | 3.320 | 3.210 | 3.260 | 3.260 | 14,746,287 |
| 2025-10-09 | 3.030 | 3.350 | 3.030 | 3.260 | 3.260 | 34,708,000 |
| 2025-10-08 | 3.140 | 3.140 | 2.980 | 3.020 | 3.020 | 7,778,001 |
| 2025-10-06 | 3.140 | 3.150 | 3.090 | 3.140 | 3.140 | 2,455,511 |
| 2025-10-03 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 2,132,252 |
| 2025-10-02 | 3.330 | 3.330 | 3.160 | 3.170 | 3.170 | 7,038,142 |
| 2025-09-30 | 3.120 | 3.360 | 3.120 | 3.330 | 3.330 | 32,270,640 |
| 2025-09-29 | 3.080 | 3.160 | 3.060 | 3.120 | 3.120 | 13,474,001 |
| 2025-09-26 | 3.050 | 3.170 | 2.990 | 3.080 | 3.080 | 15,704,000 |
| 2025-09-25 | 3.010 | 3.120 | 2.990 | 3.070 | 3.070 | 13,096,000 |
| 2025-09-24 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 5,866,000 |
| 2025-09-23 | 3.080 | 3.100 | 2.980 | 3.030 | 3.030 | 10,406,000 |
| 2025-09-22 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 5,298,000 |
| 2025-09-19 | 3.150 | 3.190 | 3.080 | 3.160 | 3.160 | 7,914,001 |
| 2025-09-18 | 3.230 | 3.230 | 3.080 | 3.120 | 3.120 | 12,816,000 |
| 2025-09-17 | 3.040 | 3.210 | 3.040 | 3.210 | 3.210 | 25,901,000 |
| 2025-09-16 | 2.930 | 3.100 | 2.930 | 3.060 | 3.060 | 12,592,000 |
| 2025-09-15 | 2.970 | 2.970 | 2.910 | 2.940 | 2.940 | 5,800,000 |
| 2025-09-12 | 2.970 | 3.010 | 2.940 | 2.970 | 2.970 | 4,238,000 |
| 2025-09-11 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 4,004,316 |
| 2025-09-10 | 3.020 | 3.070 | 2.980 | 3.000 | 3.000 | 4,662,521 |
| 2025-09-09 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 8,748,001 |
| 2025-09-08 | 2.910 | 3.050 | 2.890 | 3.010 | 3.010 | 14,164,822 |
| 2025-09-05 | 2.900 | 2.950 | 2.850 | 2.910 | 2.910 | 5,786,000 |
| 2025-09-04 | 2.930 | 2.930 | 2.850 | 2.890 | 2.890 | 5,526,000 |
| 2025-09-03 | 2.940 | 2.990 | 2.900 | 2.910 | 2.910 | 5,964,000 |
| 2025-09-02 | 2.960 | 3.000 | 2.940 | 2.940 | 2.940 | 5,938,000 |
| 2025-09-01 | 3.050 | 3.060 | 2.960 | 3.000 | 3.000 | 7,784,000 |
| 2025-08-29 | 3.140 | 3.150 | 3.020 | 3.040 | 3.040 | 8,614,000 |
| 2025-08-28 | 3.060 | 3.120 | 3.030 | 3.110 | 3.110 | 6,456,000 |
| 2025-08-27 | 3.150 | 3.200 | 3.060 | 3.070 | 3.070 | 8,489,651 |
| 2025-08-26 | 3.170 | 3.220 | 3.130 | 3.180 | 3.180 | 6,418,000 |
| 2025-08-25 | 3.110 | 3.210 | 3.100 | 3.170 | 3.170 | 10,488,000 |
| 2025-08-22 | 3.160 | 3.170 | 3.020 | 3.090 | 3.090 | 14,948,000 |
| 2025-08-21 | 3.160 | 3.270 | 3.130 | 3.180 | 3.180 | 10,074,265 |
| 2025-08-20 | 3.110 | 3.150 | 3.060 | 3.150 | 3.150 | 6,166,000 |
| 2025-08-19 | 3.160 | 3.210 | 3.120 | 3.130 | 3.130 | 7,768,000 |
| 2025-08-18 | 3.190 | 3.240 | 3.160 | 3.180 | 3.180 | 8,086,001 |
| 2025-08-15 | 2.980 | 3.200 | 2.930 | 3.190 | 3.190 | 39,106,560 |
| 2025-08-14 | 2.980 | 2.980 | 2.940 | 2.960 | 2.960 | 3,094,001 |
| 2025-08-13 | 2.940 | 2.990 | 2.930 | 2.980 | 2.980 | 9,260,000 |
| 2025-08-12 | 2.920 | 2.950 | 2.890 | 2.920 | 2.920 | 2,700,000 |
| 2025-08-11 | 2.900 | 2.930 | 2.870 | 2.920 | 2.920 | 5,254,000 |
| 2025-08-08 | 2.890 | 2.930 | 2.870 | 2.900 | 2.900 | 4,410,685 |
| 2025-08-07 | 2.830 | 2.940 | 2.820 | 2.920 | 2.920 | 14,162,000 |
| 2025-08-06 | 2.880 | 2.890 | 2.820 | 2.840 | 2.840 | 5,971,104 |
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.