Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.130 | 4.250 | 4.040 | 4.110 | 4.110 | 8,103,931 |
| 2024-02-14 | 4.250 | 4.300 | 4.100 | 4.190 | 4.190 | 4,984,603 |
| 2024-02-09 | 4.330 | 4.330 | 4.180 | 4.270 | 4.270 | 1,748,110 |
| 2024-02-08 | 4.270 | 4.390 | 4.220 | 4.330 | 4.330 | 13,657,480 |
| 2024-02-07 | 4.280 | 4.410 | 4.240 | 4.270 | 4.270 | 20,400,279 |
| 2024-02-06 | 4.130 | 4.320 | 4.110 | 4.280 | 4.280 | 21,270,449 |
| 2024-02-05 | 4.230 | 4.230 | 4.070 | 4.130 | 4.130 | 15,700,000 |
| 2024-02-02 | 4.360 | 4.380 | 4.200 | 4.250 | 4.250 | 9,291,202 |
| 2024-02-01 | 4.360 | 4.380 | 4.260 | 4.280 | 4.280 | 11,578,240 |
| 2024-01-31 | 4.510 | 4.570 | 4.330 | 4.360 | 4.360 | 12,597,130 |
| 2024-01-30 | 4.730 | 4.730 | 4.550 | 4.550 | 4.550 | 10,051,880 |
| 2024-01-29 | 4.800 | 4.860 | 4.710 | 4.730 | 4.730 | 6,812,000 |
| 2024-01-26 | 4.700 | 4.820 | 4.670 | 4.750 | 4.750 | 9,197,460 |
| 2024-01-25 | 4.650 | 4.750 | 4.550 | 4.710 | 4.710 | 10,904,310 |
| 2024-01-24 | 4.500 | 4.670 | 4.500 | 4.660 | 4.660 | 16,440,730 |
| 2024-01-23 | 4.360 | 4.490 | 4.310 | 4.450 | 4.450 | 9,000,912 |
| 2024-01-22 | 4.520 | 4.530 | 4.310 | 4.380 | 4.380 | 14,302,590 |
| 2024-01-19 | 4.580 | 4.650 | 4.530 | 4.570 | 4.570 | 6,557,260 |
| 2024-01-18 | 4.570 | 4.650 | 4.510 | 4.610 | 4.610 | 5,492,000 |
| 2024-01-17 | 4.730 | 4.750 | 4.550 | 4.570 | 4.570 | 16,154,360 |
| 2024-01-16 | 4.680 | 4.880 | 4.680 | 4.760 | 4.760 | 15,344,000 |
| 2024-01-15 | 4.630 | 4.760 | 4.600 | 4.720 | 4.720 | 10,893,130 |
| 2024-01-12 | 4.600 | 4.660 | 4.560 | 4.610 | 4.610 | 5,992,611 |
| 2024-01-11 | 4.570 | 4.670 | 4.510 | 4.590 | 4.590 | 7,107,335 |
| 2024-01-10 | 4.660 | 4.730 | 4.530 | 4.550 | 4.550 | 12,055,680 |
| 2024-01-09 | 4.640 | 4.730 | 4.570 | 4.650 | 4.650 | 11,115,550 |
| 2024-01-08 | 4.740 | 4.740 | 4.580 | 4.640 | 4.640 | 6,755,120 |
| 2024-01-05 | 4.710 | 4.720 | 4.580 | 4.710 | 4.710 | 9,670,310 |
| 2024-01-04 | 4.860 | 4.860 | 4.650 | 4.710 | 4.710 | 15,916,380 |
| 2024-01-03 | 4.930 | 4.960 | 4.810 | 4.840 | 4.840 | 8,901,509 |
| 2024-01-02 | 4.950 | 4.990 | 4.870 | 4.950 | 4.950 | 6,274,523 |
| 2023-12-29 | 4.870 | 4.970 | 4.830 | 4.940 | 4.940 | 12,844,630 |
| 2023-12-28 | 4.690 | 4.900 | 4.690 | 4.870 | 4.870 | 12,404,000 |
| 2023-12-27 | 4.710 | 4.760 | 4.570 | 4.710 | 4.710 | 11,112,000 |
| 2023-12-22 | 4.730 | 4.780 | 4.680 | 4.700 | 4.700 | 3,292,000 |
| 2023-12-21 | 4.710 | 4.750 | 4.620 | 4.730 | 4.730 | 5,893,217 |
| 2023-12-20 | 4.810 | 4.840 | 4.660 | 4.700 | 4.700 | 10,096,000 |
| 2023-12-19 | 4.870 | 4.870 | 4.710 | 4.790 | 4.790 | 7,602,000 |
| 2023-12-18 | 5.050 | 5.050 | 4.830 | 4.870 | 4.870 | 9,967,129 |
| 2023-12-15 | 4.980 | 5.090 | 4.960 | 5.050 | 5.050 | 6,249,600 |
| 2023-12-14 | 4.960 | 5.000 | 4.910 | 4.960 | 4.960 | 6,362,600 |
| 2023-12-13 | 5.100 | 5.100 | 4.880 | 4.930 | 4.930 | 9,981,500 |
| 2023-12-12 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 5,422,008 |
| 2023-12-11 | 5.130 | 5.150 | 4.970 | 5.100 | 5.100 | 7,844,387 |
| 2023-12-08 | 5.220 | 5.290 | 5.130 | 5.150 | 5.150 | 7,118,000 |
| 2023-12-07 | 5.100 | 5.220 | 5.090 | 5.140 | 5.140 | 4,609,886 |
| 2023-12-06 | 5.110 | 5.200 | 5.030 | 5.180 | 5.180 | 6,618,837 |
| 2023-12-05 | 5.190 | 5.210 | 5.060 | 5.100 | 5.100 | 8,231,524 |
| 2023-12-04 | 5.150 | 5.310 | 5.120 | 5.190 | 5.190 | 3,593,587 |
| 2023-12-01 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 4,741,109 |
| 2023-11-30 | 5.150 | 5.330 | 5.100 | 5.260 | 5.260 | 9,624,532 |
| 2023-11-29 | 5.310 | 5.310 | 5.160 | 5.260 | 5.260 | 8,408,000 |
| 2023-11-28 | 5.470 | 5.470 | 5.250 | 5.320 | 5.320 | 10,423,540 |
| 2023-11-27 | 5.490 | 5.580 | 5.440 | 5.500 | 5.500 | 6,282,000 |
| 2023-11-24 | 5.500 | 5.510 | 5.420 | 5.490 | 5.490 | 4,665,213 |
| 2023-11-23 | 5.460 | 5.520 | 5.400 | 5.500 | 5.500 | 5,551,304 |
| 2023-11-22 | 5.530 | 5.560 | 5.430 | 5.470 | 5.470 | 5,038,000 |
| 2023-11-21 | 5.590 | 5.620 | 5.420 | 5.530 | 5.530 | 13,213,780 |
| 2023-11-20 | 5.400 | 5.570 | 5.360 | 5.540 | 5.540 | 13,408,180 |
| 2023-11-17 | 5.300 | 5.400 | 5.170 | 5.340 | 5.340 | 8,484,000 |
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.