Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.070 | 4.120 | 4.000 | 4.040 | 4.040 | 22,703,301 |
| 2024-05-14 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 12,470,420 |
| 2024-05-13 | 4.080 | 4.120 | 3.950 | 4.120 | 4.120 | 20,160,670 |
| 2024-05-10 | 4.020 | 4.100 | 3.990 | 4.060 | 4.060 | 19,406,520 |
| 2024-05-09 | 3.890 | 4.010 | 3.860 | 4.010 | 4.010 | 20,917,580 |
| 2024-05-08 | 3.920 | 3.970 | 3.860 | 3.890 | 3.890 | 18,814,400 |
| 2024-05-07 | 4.030 | 4.040 | 3.910 | 3.940 | 3.940 | 20,160,600 |
| 2024-05-06 | 3.990 | 4.040 | 3.960 | 4.030 | 4.030 | 15,944,140 |
| 2024-05-03 | 4.080 | 4.100 | 3.950 | 3.990 | 3.990 | 9,600,750 |
| 2024-05-02 | 3.940 | 4.050 | 3.860 | 4.040 | 4.040 | 9,089,331 |
| 2024-04-30 | 3.980 | 4.020 | 3.890 | 3.940 | 3.940 | 24,171,289 |
| 2024-04-29 | 3.990 | 4.010 | 3.730 | 3.970 | 3.970 | 58,032,000 |
| 2024-04-26 | 4.000 | 4.160 | 3.900 | 4.140 | 4.140 | 32,977,840 |
| 2024-04-25 | 3.890 | 4.030 | 3.840 | 4.010 | 4.010 | 23,267,750 |
| 2024-04-24 | 3.770 | 3.900 | 3.750 | 3.890 | 3.890 | 20,206,740 |
| 2024-04-23 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 19,132,000 |
| 2024-04-22 | 3.730 | 3.910 | 3.730 | 3.810 | 3.810 | 30,939,650 |
| 2024-04-19 | 3.800 | 3.820 | 3.630 | 3.730 | 3.730 | 27,024,840 |
| 2024-04-18 | 3.610 | 3.870 | 3.610 | 3.830 | 3.830 | 29,412,090 |
| 2024-04-17 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 10,030,370 |
| 2024-04-16 | 3.720 | 3.730 | 3.580 | 3.580 | 3.580 | 25,095,949 |
| 2024-04-15 | 3.720 | 3.790 | 3.720 | 3.730 | 3.730 | 16,095,830 |
| 2024-04-12 | 3.890 | 3.920 | 3.740 | 3.760 | 3.760 | 28,084,480 |
| 2024-04-11 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 9,806,529 |
| 2024-04-10 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 8,175,969 |
| 2024-04-09 | 3.850 | 3.960 | 3.850 | 3.930 | 3.930 | 9,763,145 |
| 2024-04-08 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 18,996,000 |
| 2024-04-05 | 3.840 | 3.850 | 3.690 | 3.760 | 3.760 | 7,670,373 |
| 2024-04-03 | 3.760 | 3.850 | 3.720 | 3.840 | 3.840 | 20,624,000 |
| 2024-04-02 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 17,023,051 |
| 2024-03-28 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 9,754,926 |
| 2024-03-27 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 14,950,000 |
| 2024-03-26 | 3.860 | 3.890 | 3.760 | 3.820 | 3.820 | 14,832,000 |
| 2024-03-25 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 13,982,000 |
| 2024-03-22 | 4.030 | 4.030 | 3.840 | 3.920 | 3.920 | 19,224,000 |
| 2024-03-21 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 14,872,990 |
| 2024-03-20 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 7,449,110 |
| 2024-03-19 | 4.140 | 4.140 | 3.980 | 4.010 | 4.010 | 16,382,120 |
| 2024-03-18 | 4.080 | 4.170 | 4.080 | 4.140 | 4.140 | 8,854,368 |
| 2024-03-15 | 4.120 | 4.150 | 4.060 | 4.070 | 4.070 | 13,383,170 |
| 2024-03-14 | 4.160 | 4.260 | 4.090 | 4.130 | 4.130 | 24,789,061 |
| 2024-03-13 | 4.190 | 4.200 | 4.110 | 4.130 | 4.130 | 20,673,660 |
| 2024-03-12 | 4.040 | 4.230 | 4.020 | 4.190 | 4.190 | 30,535,340 |
| 2024-03-11 | 3.960 | 4.050 | 3.940 | 4.040 | 4.040 | 17,504,211 |
| 2024-03-08 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 10,046,000 |
| 2024-03-07 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 9,603,754 |
| 2024-03-06 | 3.990 | 3.990 | 3.890 | 3.960 | 3.960 | 13,580,770 |
| 2024-03-05 | 4.050 | 4.070 | 3.920 | 3.970 | 3.970 | 25,256,680 |
| 2024-03-04 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 16,303,780 |
| 2024-03-01 | 4.200 | 4.220 | 4.080 | 4.160 | 4.160 | 15,600,370 |
| 2024-02-29 | 4.250 | 4.260 | 4.170 | 4.200 | 4.200 | 13,629,740 |
| 2024-02-28 | 4.300 | 4.340 | 4.210 | 4.220 | 4.220 | 9,352,000 |
| 2024-02-27 | 4.270 | 4.300 | 4.210 | 4.290 | 4.290 | 28,653,699 |
| 2024-02-26 | 4.290 | 4.310 | 4.230 | 4.260 | 4.260 | 9,328,850 |
| 2024-02-23 | 4.390 | 4.390 | 4.260 | 4.290 | 4.290 | 18,872,000 |
| 2024-02-22 | 4.380 | 4.400 | 4.320 | 4.390 | 4.390 | 14,308,000 |
| 2024-02-21 | 4.300 | 4.480 | 4.220 | 4.380 | 4.380 | 20,078,891 |
| 2024-02-20 | 4.280 | 4.380 | 4.220 | 4.300 | 4.300 | 12,089,800 |
| 2024-02-19 | 4.290 | 4.360 | 4.220 | 4.280 | 4.280 | 15,786,970 |
| 2024-02-16 | 4.150 | 4.290 | 4.090 | 4.290 | 4.290 | 12,362,110 |
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.