Air China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.010	7.100	6.930	6.980	6.980	9,669,497
2023-02-21	7.030	7.120	6.940	7.060	7.060	17,199,320
2023-02-20	7.030	7.150	6.870	7.030	7.030	22,785,779
2023-02-17	7.000	7.180	6.960	7.020	7.020	9,591,100
2023-02-16	6.940	7.250	6.930	7.020	7.020	15,840,510
2023-02-15	6.950	7.030	6.800	6.860	6.860	10,874,420
2023-02-14	7.000	7.090	6.870	6.950	6.950	15,138,400
2023-02-13	6.670	6.990	6.540	6.990	6.990	21,442,311
2023-02-10	6.700	6.720	6.610	6.650	6.650	5,199,213
2023-02-09	6.780	6.780	6.610	6.720	6.720	9,400,000
2023-02-08	6.560	6.750	6.560	6.730	6.730	11,117,110
2023-02-07	6.660	6.710	6.550	6.600	6.600	13,239,650
2023-02-06	6.660	6.720	6.530	6.660	6.660	19,215,520
2023-02-03	6.830	6.850	6.590	6.680	6.680	29,335,850
2023-02-02	6.940	6.990	6.800	6.890	6.890	15,380,630
2023-02-01	7.030	7.030	6.770	6.940	6.940	16,501,150
2023-01-31	7.100	7.190	6.900	6.980	6.980	18,811,039
2023-01-30	7.440	7.440	7.020	7.090	7.090	28,081,660
2023-01-27	7.610	7.610	7.360	7.410	7.410	9,550,025
2023-01-26	7.690	7.760	7.500	7.600	7.600	7,866,891
2023-01-20	7.520	7.650	7.500	7.610	7.610	6,399,893
2023-01-19	7.520	7.650	7.420	7.530	7.530	16,212,070
2023-01-18	7.500	7.660	7.390	7.540	7.540	24,648,289
2023-01-17	7.560	7.560	7.320	7.460	7.460	14,879,680
2023-01-16	7.600	7.740	7.350	7.490	7.490	17,415,000
2023-01-13	7.290	7.600	7.250	7.590	7.590	24,421,740
2023-01-12	7.190	7.360	7.150	7.240	7.240	9,416,904
2023-01-11	7.250	7.390	7.150	7.190	7.190	11,409,870
2023-01-10	7.320	7.380	7.230	7.280	7.280	10,490,400
2023-01-09	7.220	7.380	7.120	7.320	7.320	13,280,800
2023-01-06	7.480	7.480	7.150	7.200	7.200	16,283,810
2023-01-05	7.350	7.500	7.190	7.400	7.400	26,438,600
2023-01-04	7.160	7.300	7.100	7.210	7.210	26,010,750
2023-01-03	6.880	7.180	6.880	7.170	7.170	20,408,230
2022-12-30	6.930	7.120	6.930	6.950	6.950	17,527,750
2022-12-29	7.020	7.080	6.760	6.930	6.930	34,855,199
2022-12-28	7.400	7.420	7.000	7.080	7.080	48,054,000
2022-12-23	7.370	7.480	7.280	7.300	7.300	12,891,120
2022-12-22	7.340	7.620	7.340	7.430	7.430	18,172,350
2022-12-21	7.210	7.340	7.070	7.340	7.340	13,185,670
2022-12-20	7.150	7.210	7.030	7.180	7.180	10,731,190
2022-12-19	7.330	7.380	7.050	7.150	7.150	18,850,141
2022-12-16	7.350	7.450	7.210	7.330	7.330	27,574,311
2022-12-15	7.620	7.630	7.210	7.390	7.390	29,160,211
2022-12-14	7.500	7.690	7.450	7.560	7.560	24,561,740
2022-12-13	7.200	7.770	7.200	7.490	7.490	62,269,672
2022-12-12	7.180	7.500	7.090	7.260	7.260	71,414,484
2022-12-09	7.050	7.200	6.880	7.180	7.180	40,433,039
2022-12-08	6.680	7.090	6.680	6.970	6.970	49,815,711
2022-12-07	6.320	7.600	6.320	6.590	6.590	128,183,102
2022-12-06	6.200	6.390	6.120	6.320	6.320	19,683,650
2022-12-05	6.070	6.350	6.070	6.280	6.280	34,467,992
2022-12-02	6.060	6.100	5.780	6.060	6.060	30,455,070
2022-12-01	6.330	6.360	6.010	6.060	6.060	24,639,891
2022-11-30	5.920	6.220	5.850	6.200	6.200	28,658,029
2022-11-29	5.550	6.010	5.550	5.950	5.950	27,612,160
2022-11-28	5.500	5.640	5.350	5.620	5.620	14,340,740
2022-11-25	5.510	5.580	5.510	5.550	5.550	5,660,000
2022-11-24	5.670	5.670	5.520	5.540	5.540	12,554,000
2022-11-23	5.560	5.670	5.480	5.660	5.660	15,044,000

← NewerPage 16 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.