Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.740 | 4.810 | 4.630 | 4.760 | 4.760 | 29,094,000 |
| 2026-04-28 | 4.880 | 4.880 | 4.630 | 4.680 | 4.680 | 32,576,000 |
| 2026-04-27 | 4.950 | 4.950 | 4.770 | 4.840 | 4.840 | 27,969,471 |
| 2026-04-24 | 4.900 | 4.930 | 4.830 | 4.910 | 4.910 | 17,722,859 |
| 2026-04-23 | 5.150 | 5.150 | 4.930 | 4.940 | 4.940 | 30,500,641 |
| 2026-04-22 | 5.290 | 5.290 | 5.120 | 5.190 | 5.190 | 24,905,051 |
| 2026-04-21 | 5.200 | 5.380 | 5.190 | 5.290 | 5.290 | 35,576,000 |
| 2026-04-20 | 5.090 | 5.250 | 5.010 | 5.230 | 5.230 | 40,158,219 |
| 2026-04-17 | 5.100 | 5.100 | 4.960 | 5.020 | 5.020 | 17,734,000 |
| 2026-04-16 | 5.020 | 5.140 | 4.990 | 5.070 | 5.070 | 28,707,400 |
| 2026-04-15 | 5.050 | 5.150 | 4.950 | 4.980 | 4.980 | 58,413,102 |
| 2026-04-14 | 4.910 | 4.960 | 4.780 | 4.870 | 4.870 | 24,852,801 |
| 2026-04-13 | 4.830 | 4.910 | 4.780 | 4.840 | 4.840 | 17,663,961 |
| 2026-04-10 | 4.980 | 5.100 | 4.900 | 4.950 | 4.950 | 28,221,199 |
| 2026-04-09 | 5.000 | 5.000 | 4.820 | 4.920 | 4.920 | 43,672,020 |
| 2026-04-08 | 5.250 | 5.280 | 5.020 | 5.060 | 5.060 | 62,845,039 |
| 2026-04-02 | 4.960 | 4.960 | 4.720 | 4.800 | 4.800 | 40,140,000 |
| 2026-04-01 | 4.800 | 5.040 | 4.700 | 4.990 | 4.990 | 67,118,953 |
| 2026-03-31 | 4.550 | 4.750 | 4.500 | 4.570 | 4.570 | 44,802,000 |
| 2026-03-30 | 4.630 | 4.650 | 4.520 | 4.600 | 4.600 | 39,942,000 |
| 2026-03-27 | 4.760 | 4.860 | 4.700 | 4.770 | 4.770 | 27,064,859 |
| 2026-03-26 | 4.970 | 4.970 | 4.750 | 4.770 | 4.770 | 25,820,020 |
| 2026-03-25 | 4.930 | 5.020 | 4.880 | 5.000 | 5.000 | 56,055,152 |
| 2026-03-24 | 4.820 | 4.860 | 4.630 | 4.830 | 4.830 | 57,899,391 |
| 2026-03-23 | 4.950 | 4.990 | 4.510 | 4.630 | 4.630 | 68,988,078 |
| 2026-03-20 | 5.020 | 5.140 | 4.990 | 5.040 | 5.040 | 20,639,311 |
| 2026-03-19 | 5.180 | 5.180 | 4.980 | 5.020 | 5.020 | 40,119,008 |
| 2026-03-18 | 5.440 | 5.440 | 5.210 | 5.260 | 5.260 | 51,235,688 |
| 2026-03-17 | 5.490 | 5.580 | 5.340 | 5.380 | 5.380 | 18,834,539 |
| 2026-03-16 | 5.380 | 5.450 | 5.320 | 5.410 | 5.410 | 23,796,391 |
| 2026-03-13 | 5.530 | 5.590 | 5.370 | 5.390 | 5.390 | 41,012,359 |
| 2026-03-12 | 5.540 | 5.700 | 5.470 | 5.640 | 5.640 | 28,763,420 |
| 2026-03-11 | 5.720 | 5.830 | 5.560 | 5.600 | 5.600 | 28,362,619 |
| 2026-03-10 | 6.150 | 6.150 | 5.630 | 5.720 | 5.720 | 48,003,000 |
| 2026-03-09 | 5.500 | 5.760 | 5.270 | 5.680 | 5.680 | 70,454,945 |
| 2026-03-06 | 5.910 | 6.000 | 5.770 | 5.900 | 5.900 | 27,418,881 |
| 2026-03-05 | 6.260 | 6.260 | 5.730 | 5.920 | 5.920 | 54,984,434 |
| 2026-03-04 | 6.230 | 6.300 | 5.960 | 6.090 | 6.090 | 26,805,381 |
| 2026-03-03 | 6.430 | 6.430 | 6.050 | 6.230 | 6.230 | 66,903,602 |
| 2026-03-02 | 6.480 | 6.600 | 6.240 | 6.430 | 6.430 | 64,684,609 |
| 2026-02-27 | 7.150 | 7.220 | 6.770 | 6.790 | 6.790 | 38,167,379 |
| 2026-02-26 | 7.120 | 7.340 | 7.070 | 7.080 | 7.080 | 23,923,000 |
| 2026-02-25 | 7.050 | 7.320 | 7.050 | 7.150 | 7.150 | 25,031,570 |
| 2026-02-24 | 7.170 | 7.290 | 6.970 | 7.020 | 7.020 | 28,035,410 |
| 2026-02-23 | 7.030 | 7.170 | 7.030 | 7.130 | 7.130 | 7,627,099 |
| 2026-02-20 | 7.190 | 7.280 | 7.020 | 7.040 | 7.040 | 7,238,813 |
| 2026-02-16 | 7.280 | 7.320 | 7.140 | 7.190 | 7.190 | 2,806,855 |
| 2026-02-13 | 7.230 | 7.300 | 7.120 | 7.180 | 7.180 | 8,382,589 |
| 2026-02-12 | 7.450 | 7.450 | 7.200 | 7.230 | 7.230 | 12,536,810 |
| 2026-02-11 | 7.500 | 7.580 | 7.300 | 7.350 | 7.350 | 17,480,699 |
| 2026-02-10 | 7.640 | 7.640 | 7.150 | 7.520 | 7.520 | 41,872,273 |
| 2026-02-09 | 7.500 | 7.770 | 7.470 | 7.570 | 7.570 | 37,374,238 |
| 2026-02-06 | 7.490 | 7.590 | 7.340 | 7.460 | 7.460 | 19,747,590 |
| 2026-02-05 | 7.530 | 7.640 | 7.400 | 7.580 | 7.580 | 14,561,750 |
| 2026-02-04 | 7.100 | 7.580 | 7.070 | 7.540 | 7.540 | 56,913,922 |
| 2026-02-03 | 6.870 | 7.130 | 6.800 | 7.100 | 7.100 | 23,188,000 |
| 2026-02-02 | 6.840 | 7.010 | 6.760 | 6.800 | 6.800 | 22,657,289 |
| 2026-01-30 | 6.970 | 7.060 | 6.820 | 6.980 | 6.980 | 20,844,930 |
| 2026-01-29 | 6.880 | 6.980 | 6.780 | 6.900 | 6.900 | 31,258,840 |
| 2026-01-28 | 7.160 | 7.160 | 6.840 | 6.880 | 6.880 | 43,369,168 |
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.