Air China Ltd historical data

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

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

← NewerPage 20 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.