Air China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.650	6.730	6.500	6.580	6.580	21,012,000
2023-05-22	6.520	6.680	6.430	6.650	6.650	14,297,090
2023-05-19	6.380	6.550	6.290	6.510	6.510	16,339,480
2023-05-18	6.390	6.460	6.280	6.390	6.390	16,697,020
2023-05-17	6.350	6.430	6.260	6.300	6.300	8,625,439
2023-05-16	6.420	6.520	6.310	6.390	6.390	9,650,365
2023-05-15	6.280	6.480	6.200	6.420	6.420	14,989,560
2023-05-12	6.480	6.480	6.300	6.310	6.310	9,894,390
2023-05-11	6.490	6.550	6.410	6.460	6.460	13,723,300
2023-05-10	6.620	6.650	6.460	6.470	6.470	12,671,990
2023-05-09	6.660	6.780	6.600	6.620	6.620	18,251,631
2023-05-08	6.780	6.810	6.560	6.640	6.640	24,980,850
2023-05-05	6.800	6.860	6.730	6.800	6.800	9,838,819
2023-05-04	6.870	7.050	6.760	6.800	6.800	15,530,180
2023-05-03	6.900	6.950	6.830	6.900	6.900	5,794,730
2023-05-02	6.900	7.030	6.890	6.960	6.960	4,851,703
2023-04-28	7.070	7.070	6.890	6.920	6.920	14,774,000
2023-04-27	6.960	7.030	6.880	7.010	7.010	6,385,729
2023-04-26	6.910	7.010	6.750	6.940	6.940	7,694,176
2023-04-25	7.100	7.120	6.800	6.880	6.880	13,918,590
2023-04-24	7.220	7.220	6.950	7.090	7.090	14,325,800
2023-04-21	7.270	7.360	7.220	7.250	7.250	10,005,260
2023-04-20	7.390	7.390	7.220	7.300	7.300	11,255,220
2023-04-19	7.500	7.500	7.310	7.350	7.350	11,997,870
2023-04-18	7.500	7.500	7.340	7.480	7.480	13,611,110
2023-04-17	7.160	7.570	7.140	7.480	7.480	26,604,359
2023-04-14	7.170	7.170	7.020	7.140	7.140	18,782,039
2023-04-13	7.100	7.150	7.010	7.110	7.110	10,158,890
2023-04-12	7.260	7.260	7.100	7.200	7.200	8,918,097
2023-04-11	7.390	7.390	7.170	7.260	7.260	13,770,020
2023-04-06	7.250	7.360	7.200	7.350	7.350	6,163,444
2023-04-04	7.230	7.400	7.200	7.370	7.370	8,800,534
2023-04-03	7.100	7.360	7.040	7.260	7.260	19,288,359
2023-03-31	7.200	7.280	7.020	7.020	7.020	9,751,417
2023-03-30	7.000	7.250	6.920	7.200	7.200	10,592,000
2023-03-29	7.040	7.090	6.890	6.950	6.950	13,205,290
2023-03-28	6.900	7.000	6.850	6.960	6.960	10,085,250
2023-03-27	6.900	7.020	6.820	6.880	6.880	11,514,670
2023-03-24	7.010	7.070	6.870	6.900	6.900	11,626,270
2023-03-23	7.150	7.160	6.870	7.010	7.010	25,702,131
2023-03-22	7.210	7.300	7.010	7.100	7.100	15,943,390
2023-03-21	7.130	7.290	7.070	7.210	7.210	12,735,390
2023-03-20	7.340	7.350	7.030	7.100	7.100	9,279,000
2023-03-17	7.180	7.400	7.160	7.370	7.370	12,385,060
2023-03-16	7.200	7.320	7.040	7.110	7.110	8,631,082
2023-03-15	7.290	7.420	7.240	7.300	7.300	10,218,010
2023-03-14	7.350	7.450	7.160	7.250	7.250	10,228,440
2023-03-13	7.140	7.470	7.060	7.390	7.390	15,111,900
2023-03-10	7.160	7.200	7.070	7.140	7.140	21,364,051
2023-03-09	7.340	7.420	7.210	7.220	7.220	8,487,677
2023-03-08	7.460	7.480	7.300	7.340	7.340	13,236,300
2023-03-07	7.700	7.710	7.450	7.510	7.510	17,228,779
2023-03-06	7.750	7.940	7.650	7.650	7.650	12,394,480
2023-03-03	7.660	7.850	7.580	7.740	7.740	16,516,400
2023-03-02	7.350	7.700	7.300	7.700	7.700	41,933,594
2023-03-01	7.220	7.330	7.180	7.320	7.320	13,551,190
2023-02-28	7.090	7.240	7.090	7.230	7.230	14,313,120
2023-02-27	6.980	7.200	6.980	7.130	7.130	15,159,550
2023-02-24	7.030	7.200	7.030	7.060	7.060	8,687,776
2023-02-23	6.900	7.160	6.900	7.090	7.090	11,478,130

← NewerPage 15 of 21 · 1,234 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.