Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 5.300 | 5.320 | 5.180 | 5.300 | 5.300 | 9,446,670 |
| 2023-11-15 | 5.180 | 5.260 | 5.150 | 5.230 | 5.230 | 7,349,302 |
| 2023-11-14 | 5.160 | 5.200 | 5.110 | 5.120 | 5.120 | 4,649,026 |
| 2023-11-13 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 3,632,452 |
| 2023-11-10 | 5.160 | 5.160 | 5.050 | 5.090 | 5.090 | 7,307,785 |
| 2023-11-09 | 5.180 | 5.270 | 5.180 | 5.200 | 5.200 | 4,232,982 |
| 2023-11-08 | 5.260 | 5.340 | 5.180 | 5.220 | 5.220 | 5,808,000 |
| 2023-11-07 | 5.310 | 5.370 | 5.200 | 5.240 | 5.240 | 4,714,000 |
| 2023-11-06 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 4,254,000 |
| 2023-11-03 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 2,303,996 |
| 2023-11-02 | 5.380 | 5.400 | 5.220 | 5.270 | 5.270 | 4,413,992 |
| 2023-11-01 | 5.390 | 5.390 | 5.260 | 5.330 | 5.330 | 3,117,939 |
| 2023-10-31 | 5.300 | 5.370 | 5.270 | 5.320 | 5.320 | 8,974,618 |
| 2023-10-30 | 5.390 | 5.400 | 5.290 | 5.320 | 5.320 | 7,440,000 |
| 2023-10-27 | 5.160 | 5.370 | 5.150 | 5.310 | 5.310 | 16,580,320 |
| 2023-10-26 | 5.070 | 5.130 | 4.980 | 5.070 | 5.070 | 7,838,000 |
| 2023-10-25 | 5.010 | 5.210 | 5.000 | 5.050 | 5.050 | 7,882,010 |
| 2023-10-24 | 4.960 | 5.000 | 4.820 | 4.960 | 4.960 | 5,566,000 |
| 2023-10-20 | 4.960 | 5.000 | 4.890 | 4.920 | 4.920 | 5,348,100 |
| 2023-10-19 | 5.060 | 5.060 | 4.930 | 4.930 | 4.930 | 8,588,000 |
| 2023-10-18 | 5.140 | 5.140 | 5.030 | 5.060 | 5.060 | 5,811,216 |
| 2023-10-17 | 5.140 | 5.180 | 5.090 | 5.120 | 5.120 | 5,340,000 |
| 2023-10-16 | 5.120 | 5.150 | 5.010 | 5.100 | 5.100 | 5,339,900 |
| 2023-10-13 | 5.280 | 5.290 | 5.110 | 5.120 | 5.120 | 10,284,450 |
| 2023-10-12 | 5.230 | 5.420 | 5.230 | 5.360 | 5.360 | 7,932,206 |
| 2023-10-11 | 5.310 | 5.310 | 5.160 | 5.160 | 5.160 | 5,916,463 |
| 2023-10-10 | 5.230 | 5.280 | 5.200 | 5.230 | 5.230 | 5,654,289 |
| 2023-10-09 | 5.270 | 5.270 | 5.120 | 5.170 | 5.170 | 4,252,000 |
| 2023-10-06 | 5.200 | 5.320 | 5.160 | 5.300 | 5.300 | 2,064,000 |
| 2023-10-05 | 5.130 | 5.230 | 5.130 | 5.160 | 5.160 | 2,094,000 |
| 2023-10-04 | 5.250 | 5.250 | 5.110 | 5.150 | 5.150 | 7,846,574 |
| 2023-10-03 | 5.290 | 5.300 | 5.150 | 5.270 | 5.270 | 3,284,000 |
| 2023-09-29 | 5.230 | 5.350 | 5.200 | 5.290 | 5.290 | 2,800,000 |
| 2023-09-28 | 5.370 | 5.370 | 5.170 | 5.220 | 5.220 | 9,898,000 |
| 2023-09-27 | 5.330 | 5.380 | 5.280 | 5.300 | 5.300 | 4,392,000 |
| 2023-09-26 | 5.370 | 5.400 | 5.230 | 5.300 | 5.300 | 6,912,840 |
| 2023-09-25 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 9,566,000 |
| 2023-09-22 | 5.470 | 5.470 | 5.360 | 5.460 | 5.460 | 8,912,055 |
| 2023-09-21 | 5.510 | 5.510 | 5.410 | 5.440 | 5.440 | 12,624,000 |
| 2023-09-20 | 5.580 | 5.610 | 5.500 | 5.520 | 5.520 | 13,960,220 |
| 2023-09-19 | 5.630 | 5.630 | 5.530 | 5.570 | 5.570 | 11,174,000 |
| 2023-09-18 | 5.670 | 5.720 | 5.590 | 5.610 | 5.610 | 9,464,000 |
| 2023-09-15 | 5.700 | 5.730 | 5.590 | 5.670 | 5.670 | 9,876,376 |
| 2023-09-14 | 5.720 | 5.800 | 5.660 | 5.660 | 5.660 | 5,212,239 |
| 2023-09-13 | 5.680 | 5.730 | 5.640 | 5.720 | 5.720 | 5,957,585 |
| 2023-09-12 | 5.660 | 5.730 | 5.630 | 5.670 | 5.670 | 8,554,049 |
| 2023-09-11 | 5.680 | 5.680 | 5.570 | 5.660 | 5.660 | 18,415,850 |
| 2023-09-07 | 5.750 | 5.750 | 5.650 | 5.680 | 5.680 | 6,308,383 |
| 2023-09-06 | 5.770 | 5.800 | 5.640 | 5.730 | 5.730 | 10,242,060 |
| 2023-09-05 | 5.910 | 5.910 | 5.720 | 5.800 | 5.800 | 6,310,000 |
| 2023-09-04 | 5.810 | 5.950 | 5.760 | 5.930 | 5.930 | 11,056,860 |
| 2023-08-31 | 5.790 | 5.850 | 5.740 | 5.810 | 5.810 | 9,933,296 |
| 2023-08-30 | 5.810 | 5.900 | 5.770 | 5.800 | 5.800 | 4,533,230 |
| 2023-08-29 | 5.740 | 5.870 | 5.690 | 5.830 | 5.830 | 7,434,860 |
| 2023-08-28 | 5.800 | 5.900 | 5.680 | 5.690 | 5.690 | 7,439,870 |
| 2023-08-25 | 5.730 | 5.730 | 5.600 | 5.690 | 5.690 | 7,698,918 |
| 2023-08-24 | 5.670 | 5.830 | 5.670 | 5.740 | 5.740 | 7,604,001 |
| 2023-08-23 | 5.680 | 5.700 | 5.580 | 5.620 | 5.620 | 7,857,640 |
| 2023-08-22 | 5.710 | 5.760 | 5.640 | 5.700 | 5.700 | 7,470,115 |
| 2023-08-21 | 5.990 | 5.990 | 5.650 | 5.710 | 5.710 | 10,742,110 |
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.