Air China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.330	6.530	6.300	6.450	6.450	9,467,409
2022-08-25	6.180	6.300	6.180	6.300	6.300	2,919,271
2022-08-24	6.320	6.320	6.150	6.240	6.240	5,427,035
2022-08-23	6.300	6.300	6.160	6.290	6.290	5,546,452
2022-08-22	6.240	6.350	6.100	6.290	6.290	8,276,000
2022-08-19	6.280	6.350	6.210	6.300	6.300	3,392,070
2022-08-18	6.350	6.440	6.240	6.280	6.280	3,882,876
2022-08-17	6.390	6.540	6.320	6.450	6.450	7,388,466
2022-08-16	6.300	6.400	6.250	6.340	6.340	5,904,020
2022-08-15	6.500	6.500	6.200	6.300	6.300	8,182,466
2022-08-12	6.140	6.520	6.140	6.500	6.500	13,873,130
2022-08-11	6.160	6.250	6.130	6.230	6.230	4,801,423
2022-08-10	6.240	6.310	6.100	6.120	6.120	5,479,372
2022-08-09	6.210	6.350	6.130	6.240	6.240	5,817,488
2022-08-08	6.070	6.250	6.070	6.230	6.230	6,370,000
2022-08-05	6.230	6.270	6.040	6.200	6.200	6,830,024
2022-08-04	6.100	6.290	6.100	6.230	6.230	6,292,623
2022-08-03	6.160	6.280	6.100	6.160	6.160	6,504,051
2022-08-02	6.090	6.170	5.910	6.160	6.160	12,998,740
2022-08-01	6.170	6.170	6.010	6.130	6.130	13,098,890
2022-07-29	6.440	6.500	6.090	6.160	6.160	18,080,000
2022-07-28	6.530	6.650	6.440	6.470	6.470	9,899,084
2022-07-27	6.430	6.680	6.400	6.530	6.530	6,490,805
2022-07-26	6.370	6.570	6.370	6.430	6.430	4,624,500
2022-07-25	6.370	6.400	6.280	6.360	6.360	5,350,030
2022-07-22	6.420	6.520	6.330	6.380	6.380	6,409,609
2022-07-21	6.550	6.570	6.400	6.410	6.410	4,390,999
2022-07-20	6.500	6.660	6.430	6.480	6.480	8,850,509
2022-07-19	6.430	6.540	6.350	6.470	6.470	6,909,996
2022-07-18	6.350	6.660	6.350	6.590	6.590	8,643,324
2022-07-15	6.730	6.730	6.470	6.510	6.510	11,805,200
2022-07-14	6.570	6.750	6.490	6.740	6.740	12,168,070
2022-07-13	6.420	6.690	6.420	6.570	6.570	11,551,080
2022-07-12	6.300	6.470	6.300	6.380	6.380	8,730,541
2022-07-11	6.520	6.660	6.240	6.340	6.340	15,025,260
2022-07-08	6.610	6.750	6.350	6.690	6.690	20,193,000
2022-07-07	6.240	6.510	6.240	6.500	6.500	17,102,971
2022-07-06	6.650	6.650	6.170	6.220	6.220	23,989,301
2022-07-05	6.540	6.760	6.530	6.650	6.650	14,865,030
2022-07-04	6.660	6.740	6.150	6.540	6.540	41,146,449
2022-06-30	6.850	7.150	6.700	6.820	6.820	46,086,719
2022-06-29	6.710	6.970	6.580	6.940	6.940	58,927,199
2022-06-28	6.230	6.890	5.970	6.780	6.780	51,376,609
2022-06-27	5.900	6.210	5.880	6.160	6.160	25,781,301
2022-06-24	5.820	5.870	5.620	5.850	5.850	10,300,350
2022-06-23	5.690	5.770	5.680	5.750	5.750	4,065,999
2022-06-22	5.750	5.840	5.630	5.690	5.690	7,336,000
2022-06-21	5.650	5.830	5.650	5.760	5.760	10,066,230
2022-06-20	5.350	5.710	5.350	5.680	5.680	16,634,090
2022-06-17	5.330	5.450	5.230	5.350	5.350	16,884,570
2022-06-16	5.430	5.470	5.320	5.380	5.380	6,762,671
2022-06-15	5.300	5.430	5.300	5.400	5.400	7,302,599
2022-06-14	5.310	5.430	5.300	5.340	5.340	7,904,056
2022-06-13	5.450	5.600	5.380	5.400	5.400	7,715,059
2022-06-10	5.520	5.600	5.430	5.530	5.530	13,182,210
2022-06-09	5.720	5.840	5.520	5.570	5.570	12,378,480
2022-06-08	5.650	5.780	5.610	5.750	5.750	8,814,505
2022-06-07	5.660	5.760	5.600	5.640	5.640	5,316,587
2022-06-06	5.680	5.710	5.570	5.670	5.670	11,345,220
2022-06-02	5.750	5.780	5.620	5.680	5.680	9,618,902

← NewerPage 18 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.