Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 6.000 | 6.070 | 5.910 | 5.940 | 5.940 | 7,248,820 |
| 2022-03-01 | 5.960 | 6.150 | 5.950 | 6.060 | 6.060 | 7,206,062 |
| 2022-02-28 | 6.260 | 6.260 | 5.790 | 6.000 | 6.000 | 27,024,119 |
| 2022-02-25 | 6.120 | 6.280 | 5.940 | 6.260 | 6.260 | 12,225,070 |
| 2022-02-24 | 6.300 | 6.300 | 5.980 | 6.120 | 6.120 | 20,841,160 |
| 2022-02-23 | 6.380 | 6.500 | 6.310 | 6.330 | 6.330 | 6,367,231 |
| 2022-02-22 | 6.550 | 6.550 | 6.300 | 6.460 | 6.460 | 10,554,100 |
| 2022-02-21 | 6.450 | 6.600 | 6.320 | 6.550 | 6.550 | 9,164,610 |
| 2022-02-18 | 6.430 | 6.510 | 6.320 | 6.470 | 6.470 | 8,957,394 |
| 2022-02-17 | 6.530 | 6.530 | 6.270 | 6.440 | 6.440 | 17,096,000 |
| 2022-02-16 | 6.490 | 6.550 | 6.350 | 6.530 | 6.530 | 11,244,600 |
| 2022-02-15 | 6.410 | 6.480 | 6.100 | 6.350 | 6.350 | 26,080,240 |
| 2022-02-14 | 6.550 | 6.550 | 6.390 | 6.500 | 6.500 | 13,258,500 |
| 2022-02-11 | 6.600 | 6.750 | 6.520 | 6.550 | 6.550 | 21,717,170 |
| 2022-02-10 | 6.500 | 6.670 | 6.420 | 6.600 | 6.600 | 21,657,520 |
| 2022-02-09 | 6.320 | 6.500 | 6.300 | 6.500 | 6.500 | 21,274,090 |
| 2022-02-08 | 6.140 | 6.290 | 6.000 | 6.260 | 6.260 | 18,842,010 |
| 2022-02-07 | 6.090 | 6.150 | 5.930 | 6.140 | 6.140 | 14,120,540 |
| 2022-02-04 | 5.830 | 6.120 | 5.830 | 6.090 | 6.090 | 7,395,066 |
| 2022-01-31 | 5.750 | 5.890 | 5.640 | 5.840 | 5.840 | 3,330,000 |
| 2022-01-28 | 5.790 | 5.870 | 5.700 | 5.830 | 5.830 | 8,145,561 |
| 2022-01-27 | 5.980 | 5.990 | 5.800 | 5.830 | 5.830 | 10,501,330 |
| 2022-01-26 | 6.020 | 6.120 | 5.900 | 5.980 | 5.980 | 12,224,000 |
| 2022-01-25 | 6.020 | 6.260 | 5.970 | 6.060 | 6.060 | 23,059,820 |
| 2022-01-24 | 6.020 | 6.190 | 5.970 | 6.070 | 6.070 | 16,787,391 |
| 2022-01-21 | 6.090 | 6.290 | 6.060 | 6.130 | 6.130 | 17,452,320 |
| 2022-01-20 | 5.800 | 6.150 | 5.790 | 6.100 | 6.100 | 37,349,969 |
| 2022-01-19 | 5.820 | 5.870 | 5.760 | 5.840 | 5.840 | 11,129,880 |
| 2022-01-18 | 5.840 | 5.860 | 5.740 | 5.840 | 5.840 | 15,198,300 |
| 2022-01-17 | 5.790 | 5.870 | 5.700 | 5.790 | 5.790 | 23,632,770 |
| 2022-01-14 | 5.770 | 5.820 | 5.650 | 5.800 | 5.800 | 17,512,061 |
| 2022-01-13 | 5.770 | 5.790 | 5.650 | 5.730 | 5.730 | 12,499,790 |
| 2022-01-12 | 5.720 | 5.790 | 5.650 | 5.740 | 5.740 | 9,848,541 |
| 2022-01-11 | 5.620 | 5.790 | 5.620 | 5.720 | 5.720 | 17,648,859 |
| 2022-01-10 | 5.480 | 5.650 | 5.390 | 5.610 | 5.610 | 15,573,540 |
| 2022-01-07 | 5.550 | 5.720 | 5.490 | 5.510 | 5.510 | 23,338,340 |
| 2022-01-06 | 5.610 | 5.660 | 5.460 | 5.480 | 5.480 | 10,941,170 |
| 2022-01-05 | 5.640 | 5.840 | 5.600 | 5.610 | 5.610 | 31,777,061 |
| 2022-01-04 | 5.490 | 5.740 | 5.440 | 5.630 | 5.630 | 20,941,961 |
| 2022-01-03 | 5.450 | 5.500 | 5.430 | 5.490 | 5.490 | 2,648,300 |
| 2021-12-31 | 5.500 | 5.500 | 5.380 | 5.440 | 5.440 | 2,708,400 |
| 2021-12-30 | 5.400 | 5.490 | 5.390 | 5.460 | 5.460 | 5,825,734 |
| 2021-12-29 | 5.350 | 5.540 | 5.350 | 5.400 | 5.400 | 7,229,875 |
| 2021-12-28 | 5.290 | 5.410 | 5.270 | 5.360 | 5.360 | 11,076,000 |
| 2021-12-24 | 5.300 | 5.300 | 5.210 | 5.250 | 5.250 | 3,887,967 |
| 2021-12-23 | 5.220 | 5.300 | 5.170 | 5.230 | 5.230 | 6,700,689 |
| 2021-12-22 | 5.190 | 5.280 | 5.150 | 5.150 | 5.150 | 7,452,857 |
| 2021-12-21 | 5.120 | 5.210 | 5.050 | 5.100 | 5.100 | 14,975,280 |
| 2021-12-20 | 5.150 | 5.240 | 5.100 | 5.120 | 5.120 | 5,576,000 |
| 2021-12-17 | 5.190 | 5.230 | 5.100 | 5.150 | 5.150 | 8,770,024 |
| 2021-12-16 | 5.070 | 5.180 | 5.020 | 5.170 | 5.170 | 10,659,490 |
| 2021-12-15 | 5.060 | 5.180 | 5.060 | 5.100 | 5.100 | 5,619,665 |
| 2021-12-14 | 5.220 | 5.220 | 5.030 | 5.090 | 5.090 | 15,352,260 |
| 2021-12-13 | 5.330 | 5.330 | 5.240 | 5.250 | 5.250 | 8,809,563 |
| 2021-12-10 | 5.380 | 5.440 | 5.280 | 5.330 | 5.330 | 27,004,449 |
| 2021-12-09 | 5.400 | 5.450 | 5.350 | 5.440 | 5.440 | 9,937,736 |
| 2021-12-08 | 5.210 | 5.430 | 5.210 | 5.370 | 5.370 | 18,846,359 |
| 2021-12-07 | 5.150 | 5.360 | 5.080 | 5.270 | 5.270 | 25,431,230 |
| 2021-12-06 | 5.060 | 5.100 | 4.960 | 4.980 | 4.980 | 13,261,610 |
| 2021-12-03 | 4.980 | 5.110 | 4.970 | 5.080 | 5.080 | 14,265,250 |
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.