Air China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.950	6.020	5.880	5.880	5.880	7,042,465
2023-08-17	6.020	6.090	5.920	6.040	6.040	14,457,540
2023-08-16	6.200	6.240	6.080	6.140	6.140	10,834,070
2023-08-15	6.360	6.360	6.160	6.270	6.270	10,238,040
2023-08-14	6.380	6.390	6.230	6.360	6.360	10,754,610
2023-08-11	6.490	6.490	6.330	6.380	6.380	8,199,909
2023-08-10	6.180	6.530	6.180	6.460	6.460	13,343,400
2023-08-09	6.300	6.300	6.200	6.260	6.260	6,797,963
2023-08-08	6.250	6.340	6.220	6.230	6.230	3,981,840
2023-08-07	6.280	6.350	6.190	6.330	6.330	4,107,438
2023-08-04	6.380	6.420	6.240	6.270	6.270	4,605,925
2023-08-03	6.270	6.400	6.250	6.300	6.300	6,630,118
2023-08-02	6.460	6.460	6.280	6.310	6.310	6,290,788
2023-08-01	6.380	6.460	6.270	6.380	6.380	17,048,939
2023-07-31	6.340	6.630	6.340	6.370	6.370	16,862,869
2023-07-28	6.200	6.320	6.130	6.270	6.270	11,308,800
2023-07-27	6.220	6.320	6.190	6.210	6.210	8,041,222
2023-07-26	6.300	6.340	6.190	6.220	6.220	6,788,824
2023-07-25	6.070	6.360	6.070	6.270	6.270	18,812,750
2023-07-24	5.920	6.090	5.880	6.020	6.020	14,847,690
2023-07-21	5.980	5.980	5.860	5.930	5.930	10,654,950
2023-07-20	6.000	6.050	5.880	5.900	5.900	15,753,300
2023-07-19	5.940	5.990	5.890	5.950	5.950	11,111,200
2023-07-18	5.880	6.060	5.780	6.000	6.000	41,394,121
2023-07-14	5.970	5.990	5.810	5.930	5.930	10,236,810
2023-07-13	5.960	6.000	5.910	5.950	5.950	10,442,990
2023-07-12	5.980	6.000	5.840	5.950	5.950	9,401,220
2023-07-11	5.990	6.050	5.930	6.010	6.010	4,399,323
2023-07-10	6.000	6.080	5.950	5.990	5.990	4,687,742
2023-07-07	5.890	6.040	5.880	5.950	5.950	7,742,753
2023-07-06	5.910	6.050	5.870	5.940	5.940	11,774,770
2023-07-05	6.040	6.040	5.860	5.910	5.910	7,311,326
2023-07-04	5.900	6.110	5.900	6.040	6.040	9,605,569
2023-07-03	5.620	6.090	5.620	6.000	6.000	30,383,029
2023-06-30	5.670	5.700	5.570	5.580	5.580	8,219,456
2023-06-29	5.810	5.810	5.600	5.640	5.640	12,962,000
2023-06-28	5.660	5.880	5.660	5.830	5.830	11,348,250
2023-06-27	5.590	5.700	5.550	5.690	5.690	7,186,153
2023-06-26	5.690	5.760	5.540	5.590	5.590	8,510,314
2023-06-23	5.680	5.700	5.520	5.660	5.660	7,820,906
2023-06-21	5.830	5.830	5.630	5.680	5.680	10,327,290
2023-06-20	5.890	5.890	5.770	5.830	5.830	14,264,340
2023-06-19	5.840	5.960	5.810	5.870	5.870	16,330,490
2023-06-16	5.780	5.880	5.750	5.830	5.830	18,522,689
2023-06-15	5.750	5.750	5.580	5.740	5.740	9,948,311
2023-06-14	5.720	5.780	5.650	5.680	5.680	9,910,282
2023-06-13	5.740	5.830	5.690	5.730	5.730	7,173,102
2023-06-12	5.700	5.790	5.660	5.750	5.750	8,445,354
2023-06-09	5.630	5.780	5.610	5.750	5.750	11,312,000
2023-06-08	5.550	5.620	5.490	5.610	5.610	6,822,000
2023-06-07	5.530	5.590	5.440	5.570	5.570	11,431,000
2023-06-06	5.600	5.640	5.450	5.530	5.530	11,682,410
2023-06-05	5.560	5.670	5.450	5.620	5.620	11,890,000
2023-06-02	5.500	5.620	5.440	5.550	5.550	22,615,820
2023-06-01	6.000	6.000	5.400	5.430	5.430	50,348,238
2023-05-31	5.980	6.040	5.870	5.950	5.950	21,933,039
2023-05-30	6.120	6.120	5.850	5.980	5.980	13,305,640
2023-05-29	6.200	6.330	6.050	6.080	6.080	16,085,100
2023-05-25	6.270	6.270	6.100	6.190	6.190	18,627,000
2023-05-24	6.450	6.450	6.210	6.320	6.320	34,491,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.