Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.530 | 3.540 | 3.460 | 3.460 | 3.460 | 8,054,832 |
| 2024-08-09 | 3.550 | 3.600 | 3.520 | 3.530 | 3.530 | 4,842,000 |
| 2024-08-08 | 3.530 | 3.590 | 3.490 | 3.550 | 3.550 | 10,320,000 |
| 2024-08-07 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 8,104,000 |
| 2024-08-06 | 3.570 | 3.610 | 3.530 | 3.560 | 3.560 | 7,352,943 |
| 2024-08-05 | 3.520 | 3.650 | 3.500 | 3.540 | 3.540 | 20,264,000 |
| 2024-08-02 | 3.510 | 3.540 | 3.460 | 3.530 | 3.530 | 7,992,000 |
| 2024-08-01 | 3.560 | 3.570 | 3.480 | 3.550 | 3.550 | 6,412,200 |
| 2024-07-31 | 3.490 | 3.570 | 3.440 | 3.540 | 3.540 | 17,870,000 |
| 2024-07-30 | 3.550 | 3.550 | 3.460 | 3.480 | 3.480 | 3,150,000 |
| 2024-07-29 | 3.500 | 3.560 | 3.490 | 3.490 | 3.490 | 4,332,000 |
| 2024-07-26 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 6,566,000 |
| 2024-07-25 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 7,406,000 |
| 2024-07-24 | 3.530 | 3.550 | 3.470 | 3.490 | 3.490 | 10,814,000 |
| 2024-07-23 | 3.580 | 3.600 | 3.530 | 3.530 | 3.530 | 8,752,695 |
| 2024-07-22 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 4,472,000 |
| 2024-07-19 | 3.590 | 3.590 | 3.530 | 3.560 | 3.560 | 6,497,000 |
| 2024-07-18 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 4,368,000 |
| 2024-07-17 | 3.560 | 3.630 | 3.560 | 3.580 | 3.580 | 9,165,891 |
| 2024-07-16 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 6,252,000 |
| 2024-07-15 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 9,161,785 |
| 2024-07-12 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 13,307,950 |
| 2024-07-11 | 3.590 | 3.720 | 3.590 | 3.700 | 3.700 | 15,109,960 |
| 2024-07-10 | 3.580 | 3.670 | 3.560 | 3.570 | 3.570 | 7,392,735 |
| 2024-07-09 | 3.590 | 3.640 | 3.520 | 3.620 | 3.620 | 10,242,000 |
| 2024-07-08 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 8,370,000 |
| 2024-07-05 | 3.620 | 3.660 | 3.590 | 3.620 | 3.620 | 9,832,000 |
| 2024-07-04 | 3.710 | 3.730 | 3.600 | 3.640 | 3.640 | 15,256,000 |
| 2024-07-03 | 3.630 | 3.710 | 3.610 | 3.680 | 3.680 | 15,136,200 |
| 2024-07-02 | 3.640 | 3.720 | 3.600 | 3.630 | 3.630 | 16,742,000 |
| 2024-06-28 | 3.630 | 3.720 | 3.630 | 3.630 | 3.630 | 6,489,986 |
| 2024-06-27 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 13,262,000 |
| 2024-06-26 | 3.650 | 3.710 | 3.630 | 3.690 | 3.690 | 9,976,740 |
| 2024-06-25 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 8,838,000 |
| 2024-06-24 | 3.770 | 3.770 | 3.640 | 3.690 | 3.690 | 17,875,150 |
| 2024-06-21 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 16,965,150 |
| 2024-06-20 | 3.860 | 3.910 | 3.800 | 3.860 | 3.860 | 9,898,820 |
| 2024-06-19 | 3.860 | 3.910 | 3.820 | 3.900 | 3.900 | 11,966,230 |
| 2024-06-18 | 3.830 | 3.870 | 3.810 | 3.840 | 3.840 | 6,554,062 |
| 2024-06-17 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 11,890,000 |
| 2024-06-14 | 3.930 | 3.930 | 3.830 | 3.880 | 3.880 | 25,512,420 |
| 2024-06-13 | 3.990 | 4.030 | 3.920 | 3.950 | 3.950 | 14,201,030 |
| 2024-06-12 | 3.960 | 4.020 | 3.910 | 3.990 | 3.990 | 10,629,360 |
| 2024-06-11 | 4.050 | 4.070 | 3.960 | 3.980 | 3.980 | 18,332,000 |
| 2024-06-07 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 9,562,162 |
| 2024-06-06 | 4.140 | 4.170 | 4.050 | 4.060 | 4.060 | 10,805,700 |
| 2024-06-05 | 4.210 | 4.240 | 4.100 | 4.120 | 4.120 | 13,711,100 |
| 2024-06-04 | 4.110 | 4.270 | 4.070 | 4.200 | 4.200 | 19,280,600 |
| 2024-06-03 | 4.200 | 4.220 | 4.080 | 4.110 | 4.110 | 35,414,688 |
| 2024-05-31 | 4.320 | 4.350 | 4.160 | 4.160 | 4.160 | 177,786,797 |
| 2024-05-30 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 10,001,830 |
| 2024-05-29 | 4.310 | 4.350 | 4.240 | 4.300 | 4.300 | 12,973,830 |
| 2024-05-28 | 4.420 | 4.420 | 4.310 | 4.310 | 4.310 | 17,095,039 |
| 2024-05-27 | 4.360 | 4.460 | 4.270 | 4.410 | 4.410 | 15,665,740 |
| 2024-05-24 | 4.350 | 4.480 | 4.220 | 4.330 | 4.330 | 31,717,211 |
| 2024-05-23 | 4.590 | 4.590 | 4.350 | 4.360 | 4.360 | 32,436,020 |
| 2024-05-22 | 4.420 | 4.630 | 4.370 | 4.590 | 4.590 | 46,702,641 |
| 2024-05-21 | 4.400 | 4.450 | 4.330 | 4.390 | 4.390 | 34,843,527 |
| 2024-05-20 | 4.190 | 4.420 | 4.150 | 4.410 | 4.410 | 59,790,168 |
| 2024-05-17 | 4.070 | 4.180 | 4.060 | 4.150 | 4.150 | 30,984,590 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-28 | 0.0485 HKD |
| 2019-06-03 | 0.1175 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.