Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 5.700 | 5.880 | 5.680 | 5.820 | 5.820 | 19,330,801 |
| 2022-05-31 | 5.640 | 5.760 | 5.600 | 5.720 | 5.720 | 25,264,711 |
| 2022-05-30 | 5.530 | 5.670 | 5.520 | 5.650 | 5.650 | 17,922,320 |
| 2022-05-27 | 5.570 | 5.570 | 5.450 | 5.500 | 5.500 | 8,260,200 |
| 2022-05-26 | 5.450 | 5.550 | 5.340 | 5.480 | 5.480 | 12,605,360 |
| 2022-05-25 | 5.300 | 5.420 | 5.300 | 5.400 | 5.400 | 14,534,150 |
| 2022-05-24 | 5.190 | 5.390 | 5.190 | 5.260 | 5.260 | 12,818,000 |
| 2022-05-23 | 5.250 | 5.300 | 5.180 | 5.190 | 5.190 | 7,286,706 |
| 2022-05-20 | 5.120 | 5.300 | 5.120 | 5.250 | 5.250 | 14,223,460 |
| 2022-05-19 | 4.990 | 5.160 | 4.990 | 5.100 | 5.100 | 8,653,170 |
| 2022-05-18 | 5.130 | 5.200 | 5.060 | 5.130 | 5.130 | 7,793,000 |
| 2022-05-17 | 5.010 | 5.170 | 4.990 | 5.130 | 5.130 | 14,444,360 |
| 2022-05-16 | 4.900 | 5.060 | 4.900 | 4.990 | 4.990 | 8,763,099 |
| 2022-05-13 | 4.990 | 5.080 | 4.860 | 4.900 | 4.900 | 10,952,280 |
| 2022-05-12 | 4.990 | 5.140 | 4.950 | 4.960 | 4.960 | 8,162,259 |
| 2022-05-11 | 4.890 | 5.150 | 4.830 | 5.070 | 5.070 | 18,893,660 |
| 2022-05-10 | 4.900 | 4.900 | 4.680 | 4.860 | 4.860 | 27,478,820 |
| 2022-05-06 | 5.050 | 5.110 | 4.900 | 4.930 | 4.930 | 23,166,510 |
| 2022-05-05 | 5.360 | 5.390 | 5.110 | 5.160 | 5.160 | 16,138,450 |
| 2022-05-04 | 5.350 | 5.360 | 5.270 | 5.360 | 5.360 | 2,838,827 |
| 2022-05-03 | 5.230 | 5.390 | 5.210 | 5.340 | 5.340 | 7,518,496 |
| 2022-04-29 | 5.270 | 5.350 | 5.170 | 5.350 | 5.350 | 10,596,030 |
| 2022-04-28 | 5.340 | 5.390 | 5.230 | 5.270 | 5.270 | 5,651,757 |
| 2022-04-27 | 5.220 | 5.340 | 4.990 | 5.310 | 5.310 | 14,536,200 |
| 2022-04-26 | 5.220 | 5.420 | 5.200 | 5.240 | 5.240 | 14,749,160 |
| 2022-04-25 | 5.350 | 5.380 | 5.210 | 5.220 | 5.220 | 12,985,180 |
| 2022-04-22 | 5.340 | 5.470 | 5.290 | 5.410 | 5.410 | 18,765,689 |
| 2022-04-21 | 5.680 | 5.690 | 5.420 | 5.460 | 5.460 | 13,115,490 |
| 2022-04-20 | 5.750 | 5.840 | 5.660 | 5.710 | 5.710 | 10,090,540 |
| 2022-04-19 | 5.820 | 5.820 | 5.650 | 5.730 | 5.730 | 5,709,000 |
| 2022-04-14 | 5.630 | 5.880 | 5.610 | 5.820 | 5.820 | 16,280,610 |
| 2022-04-13 | 5.620 | 5.700 | 5.580 | 5.600 | 5.600 | 7,824,365 |
| 2022-04-12 | 5.320 | 5.890 | 5.320 | 5.670 | 5.670 | 28,506,020 |
| 2022-04-11 | 5.510 | 5.510 | 5.270 | 5.340 | 5.340 | 12,548,870 |
| 2022-04-08 | 5.640 | 5.640 | 5.500 | 5.600 | 5.600 | 7,008,704 |
| 2022-04-07 | 5.680 | 5.710 | 5.500 | 5.560 | 5.560 | 11,820,460 |
| 2022-04-06 | 5.670 | 5.740 | 5.610 | 5.690 | 5.690 | 10,157,490 |
| 2022-04-04 | 5.650 | 5.750 | 5.630 | 5.700 | 5.700 | 6,926,801 |
| 2022-04-01 | 5.580 | 5.700 | 5.440 | 5.650 | 5.650 | 14,607,970 |
| 2022-03-31 | 5.600 | 5.620 | 5.420 | 5.490 | 5.490 | 5,651,716 |
| 2022-03-30 | 5.410 | 5.730 | 5.410 | 5.570 | 5.570 | 21,404,439 |
| 2022-03-29 | 5.410 | 5.450 | 5.320 | 5.430 | 5.430 | 7,276,410 |
| 2022-03-28 | 5.600 | 5.600 | 5.290 | 5.400 | 5.400 | 14,975,690 |
| 2022-03-25 | 5.520 | 5.660 | 5.440 | 5.480 | 5.480 | 8,778,000 |
| 2022-03-24 | 5.520 | 5.700 | 5.490 | 5.610 | 5.610 | 9,378,000 |
| 2022-03-23 | 5.680 | 5.750 | 5.570 | 5.630 | 5.630 | 12,288,590 |
| 2022-03-22 | 5.500 | 5.680 | 5.240 | 5.660 | 5.660 | 23,876,670 |
| 2022-03-21 | 5.800 | 5.800 | 5.540 | 5.580 | 5.580 | 21,957,141 |
| 2022-03-18 | 5.700 | 5.760 | 5.480 | 5.730 | 5.730 | 28,550,650 |
| 2022-03-17 | 5.600 | 5.710 | 5.380 | 5.700 | 5.700 | 39,561,379 |
| 2022-03-16 | 4.940 | 5.330 | 4.940 | 5.290 | 5.290 | 58,333,488 |
| 2022-03-15 | 4.960 | 5.020 | 4.730 | 4.760 | 4.760 | 30,576,369 |
| 2022-03-14 | 5.390 | 5.390 | 4.970 | 5.030 | 5.030 | 32,376,250 |
| 2022-03-11 | 5.350 | 5.440 | 5.120 | 5.440 | 5.440 | 47,606,953 |
| 2022-03-10 | 5.590 | 5.670 | 5.300 | 5.380 | 5.380 | 26,942,680 |
| 2022-03-09 | 5.240 | 5.380 | 4.990 | 5.270 | 5.270 | 21,008,779 |
| 2022-03-08 | 5.330 | 5.490 | 5.180 | 5.230 | 5.230 | 34,824,680 |
| 2022-03-07 | 5.900 | 5.900 | 5.380 | 5.440 | 5.440 | 36,428,711 |
| 2022-03-04 | 6.230 | 6.230 | 5.980 | 6.040 | 6.040 | 22,410,381 |
| 2022-03-03 | 6.160 | 6.300 | 6.120 | 6.280 | 6.280 | 20,703,949 |
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.