Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.900 | 5.000 | 4.870 | 4.890 | 4.890 | 9,224,229 |
| 2021-12-01 | 4.910 | 5.030 | 4.750 | 4.950 | 4.950 | 26,240,500 |
| 2021-11-30 | 5.040 | 5.050 | 4.880 | 4.910 | 4.910 | 25,195,891 |
| 2021-11-29 | 5.180 | 5.180 | 4.870 | 5.040 | 5.040 | 38,018,680 |
| 2021-11-26 | 5.520 | 5.520 | 5.260 | 5.310 | 5.310 | 23,116,000 |
| 2021-11-25 | 5.550 | 5.580 | 5.450 | 5.520 | 5.520 | 5,861,081 |
| 2021-11-24 | 5.530 | 5.600 | 5.460 | 5.550 | 5.550 | 6,182,660 |
| 2021-11-23 | 5.470 | 5.670 | 5.470 | 5.510 | 5.510 | 8,741,602 |
| 2021-11-22 | 5.500 | 5.540 | 5.390 | 5.470 | 5.470 | 12,031,720 |
| 2021-11-19 | 5.550 | 5.580 | 5.450 | 5.500 | 5.500 | 9,212,318 |
| 2021-11-18 | 5.690 | 5.690 | 5.540 | 5.600 | 5.600 | 6,298,191 |
| 2021-11-17 | 5.710 | 5.710 | 5.620 | 5.680 | 5.680 | 4,792,192 |
| 2021-11-16 | 5.610 | 5.730 | 5.610 | 5.700 | 5.700 | 5,206,391 |
| 2021-11-15 | 5.700 | 5.740 | 5.650 | 5.690 | 5.690 | 6,597,138 |
| 2021-11-12 | 5.710 | 5.780 | 5.640 | 5.750 | 5.750 | 12,100,970 |
| 2021-11-11 | 5.720 | 5.730 | 5.560 | 5.690 | 5.690 | 5,250,279 |
| 2021-11-10 | 5.700 | 5.700 | 5.570 | 5.670 | 5.670 | 10,154,820 |
| 2021-11-09 | 5.670 | 5.810 | 5.600 | 5.710 | 5.710 | 19,816,510 |
| 2021-11-08 | 5.460 | 5.830 | 5.460 | 5.630 | 5.630 | 74,107,906 |
| 2021-11-05 | 5.280 | 5.320 | 5.180 | 5.220 | 5.220 | 10,645,280 |
| 2021-11-04 | 5.320 | 5.320 | 5.210 | 5.250 | 5.250 | 4,793,990 |
| 2021-11-03 | 5.260 | 5.370 | 5.240 | 5.290 | 5.290 | 5,278,120 |
| 2021-11-02 | 5.390 | 5.480 | 5.280 | 5.310 | 5.310 | 7,527,215 |
| 2021-11-01 | 5.470 | 5.580 | 5.290 | 5.390 | 5.390 | 14,467,690 |
| 2021-10-29 | 5.370 | 5.550 | 5.350 | 5.490 | 5.490 | 18,458,750 |
| 2021-10-28 | 5.390 | 5.440 | 5.370 | 5.420 | 5.420 | 8,892,460 |
| 2021-10-27 | 5.550 | 5.550 | 5.390 | 5.410 | 5.410 | 3,742,738 |
| 2021-10-26 | 5.360 | 5.590 | 5.340 | 5.500 | 5.500 | 9,241,987 |
| 2021-10-25 | 5.460 | 5.460 | 5.330 | 5.410 | 5.410 | 15,480,870 |
| 2021-10-22 | 5.540 | 5.590 | 5.470 | 5.530 | 5.530 | 8,228,812 |
| 2021-10-21 | 5.560 | 5.640 | 5.510 | 5.540 | 5.540 | 9,357,242 |
| 2021-10-20 | 5.600 | 5.660 | 5.480 | 5.600 | 5.600 | 13,246,000 |
| 2021-10-19 | 5.700 | 5.750 | 5.540 | 5.610 | 5.610 | 14,795,240 |
| 2021-10-18 | 5.690 | 5.730 | 5.600 | 5.720 | 5.720 | 12,071,520 |
← NewerPage 21 of 21 · 1,234 trading days
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.