Air China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.620	5.640	5.520	5.560	5.560	14,579,030
2022-11-21	5.800	5.800	5.530	5.620	5.620	14,011,980
2022-11-18	6.020	6.070	5.810	5.830	5.830	16,576,840
2022-11-17	6.050	6.070	5.930	6.010	6.010	14,432,730
2022-11-16	6.100	6.240	6.030	6.060	6.060	16,273,590
2022-11-15	6.060	6.210	6.040	6.100	6.100	13,827,300
2022-11-14	6.460	6.520	6.000	6.050	6.050	38,142,930
2022-11-11	6.510	6.720	6.130	6.440	6.440	52,138,090
2022-11-10	6.150	6.430	6.150	6.290	6.290	16,719,070
2022-11-09	6.250	6.480	6.250	6.300	6.300	8,729,185
2022-11-08	6.400	6.450	6.200	6.260	6.260	11,899,510
2022-11-07	6.280	6.430	6.150	6.380	6.380	16,594,551
2022-11-04	5.910	6.400	5.910	6.350	6.350	29,394,180
2022-11-03	5.880	5.930	5.800	5.910	5.910	11,083,910
2022-11-02	5.720	6.130	5.690	6.000	6.000	19,245,801
2022-11-01	5.460	5.880	5.340	5.830	5.830	16,619,500
2022-10-31	5.830	5.830	5.360	5.460	5.460	14,121,530
2022-10-28	5.890	5.900	5.720	5.800	5.800	6,674,000
2022-10-27	5.950	6.050	5.850	5.870	5.870	10,574,420
2022-10-26	5.820	5.950	5.690	5.850	5.850	9,545,354
2022-10-25	5.580	5.810	5.460	5.790	5.790	16,310,440
2022-10-24	5.880	5.880	5.470	5.570	5.570	12,330,030
2022-10-21	5.980	5.980	5.800	5.900	5.900	5,187,758
2022-10-20	5.700	5.990	5.610	5.920	5.920	17,880,150
2022-10-19	5.850	5.920	5.700	5.730	5.730	8,014,721
2022-10-18	5.720	5.930	5.700	5.830	5.830	13,242,000
2022-10-17	5.520	5.670	5.330	5.640	5.640	9,871,000
2022-10-14	5.640	5.710	5.520	5.530	5.530	7,273,138
2022-10-13	5.580	5.650	5.480	5.560	5.560	9,228,558
2022-10-12	5.720	5.750	5.550	5.610	5.610	15,485,480
2022-10-11	6.240	6.260	5.680	5.720	5.720	33,547,121
2022-10-10	6.530	6.530	6.240	6.290	6.290	13,776,540
2022-10-07	6.700	6.710	6.560	6.610	6.610	9,535,000
2022-10-06	6.330	6.870	6.330	6.780	6.780	18,434,000
2022-10-05	6.110	6.380	6.110	6.340	6.340	13,273,770
2022-10-03	6.130	6.130	5.920	6.040	6.040	5,895,779
2022-09-30	6.110	6.110	5.920	6.000	6.000	12,405,180
2022-09-29	6.390	6.390	6.090	6.120	6.120	8,962,020
2022-09-28	6.110	6.340	6.030	6.250	6.250	18,174,240
2022-09-27	5.840	6.230	5.760	6.180	6.180	16,529,301
2022-09-26	5.780	5.990	5.730	5.840	5.840	6,418,836
2022-09-23	5.790	5.980	5.750	5.780	5.780	8,450,691
2022-09-22	6.120	6.130	5.810	5.850	5.850	12,236,310
2022-09-21	6.150	6.270	6.150	6.200	6.200	7,106,000
2022-09-20	6.110	6.210	6.020	6.180	6.180	5,114,279
2022-09-19	6.090	6.140	6.000	6.110	6.110	5,281,926
2022-09-16	6.090	6.190	6.060	6.130	6.130	10,523,470
2022-09-15	6.090	6.180	6.070	6.100	6.100	6,263,851
2022-09-14	6.090	6.150	6.050	6.080	6.080	6,650,445
2022-09-13	6.090	6.380	6.090	6.200	6.200	17,907,551
2022-09-09	6.170	6.170	6.010	6.090	6.090	11,558,060
2022-09-08	6.000	6.230	5.980	6.040	6.040	9,915,018
2022-09-07	5.950	6.020	5.830	6.000	6.000	7,485,358
2022-09-06	6.000	6.120	5.930	6.050	6.050	7,775,548
2022-09-05	6.050	6.050	5.820	5.900	5.900	6,494,150
2022-09-02	6.110	6.110	6.000	6.040	6.040	6,396,000
2022-09-01	6.280	6.300	6.050	6.100	6.100	9,393,095
2022-08-31	6.180	6.380	6.140	6.310	6.310	11,869,340
2022-08-30	6.340	6.390	6.210	6.220	6.220	7,890,917
2022-08-29	6.390	6.390	6.270	6.380	6.380	5,324,000

← NewerPage 17 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.