Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.190 | 5.300 | 5.140 | 5.240 | 5.240 | 9,263,238 |
| 2025-08-01 | 5.230 | 5.290 | 5.140 | 5.190 | 5.190 | 17,052,000 |
| 2025-07-31 | 5.520 | 5.520 | 5.200 | 5.240 | 5.240 | 73,111,900 |
| 2025-07-30 | 5.620 | 5.740 | 5.520 | 5.540 | 5.540 | 30,905,488 |
| 2025-07-29 | 5.720 | 5.720 | 5.590 | 5.710 | 5.710 | 16,072,000 |
| 2025-07-28 | 5.880 | 5.900 | 5.670 | 5.720 | 5.720 | 21,425,991 |
| 2025-07-25 | 5.750 | 6.040 | 5.680 | 5.920 | 5.920 | 75,889,756 |
| 2025-07-24 | 5.600 | 5.750 | 5.540 | 5.710 | 5.710 | 33,914,300 |
| 2025-07-23 | 5.530 | 5.900 | 5.510 | 5.540 | 5.540 | 64,523,506 |
| 2025-07-22 | 5.520 | 5.550 | 5.350 | 5.440 | 5.440 | 22,542,010 |
| 2025-07-21 | 5.350 | 5.500 | 5.260 | 5.470 | 5.470 | 27,743,438 |
| 2025-07-18 | 5.370 | 5.420 | 5.330 | 5.350 | 5.350 | 12,071,000 |
| 2025-07-17 | 5.460 | 5.480 | 5.300 | 5.350 | 5.350 | 26,609,500 |
| 2025-07-16 | 5.470 | 5.580 | 5.400 | 5.430 | 5.430 | 19,552,000 |
| 2025-07-15 | 5.430 | 5.500 | 5.340 | 5.470 | 5.470 | 20,929,000 |
| 2025-07-14 | 5.470 | 5.520 | 5.380 | 5.460 | 5.460 | 11,705,700 |
| 2025-07-11 | 5.500 | 5.640 | 5.460 | 5.480 | 5.480 | 23,279,434 |
| 2025-07-10 | 5.500 | 5.520 | 5.350 | 5.440 | 5.440 | 20,862,673 |
| 2025-07-09 | 5.670 | 5.670 | 5.510 | 5.530 | 5.530 | 17,554,475 |
| 2025-07-08 | 5.710 | 5.740 | 5.610 | 5.650 | 5.650 | 11,192,000 |
| 2025-07-07 | 5.850 | 5.850 | 5.610 | 5.710 | 5.710 | 14,094,050 |
| 2025-07-04 | 5.950 | 5.960 | 5.660 | 5.800 | 5.800 | 22,650,700 |
| 2025-07-03 | 5.790 | 5.920 | 5.750 | 5.910 | 5.910 | 12,290,518 |
| 2025-07-02 | 5.960 | 6.120 | 5.750 | 5.800 | 5.800 | 32,751,116 |
| 2025-06-30 | 5.990 | 6.070 | 5.900 | 5.960 | 5.960 | 18,145,667 |
| 2025-06-27 | 5.900 | 6.020 | 5.790 | 5.900 | 5.900 | 19,010,000 |
| 2025-06-26 | 5.830 | 6.050 | 5.730 | 5.940 | 5.940 | 22,795,016 |
| 2025-06-25 | 5.750 | 5.900 | 5.750 | 5.830 | 5.830 | 17,585,273 |
| 2025-06-24 | 5.720 | 5.800 | 5.580 | 5.710 | 5.710 | 26,952,000 |
| 2025-06-23 | 5.440 | 5.490 | 5.230 | 5.460 | 5.460 | 14,588,014 |
| 2025-06-20 | 5.450 | 5.520 | 5.350 | 5.400 | 5.400 | 17,645,260 |
| 2025-06-19 | 5.590 | 5.670 | 5.410 | 5.430 | 5.430 | 19,022,512 |
| 2025-06-18 | 5.570 | 5.700 | 5.530 | 5.670 | 5.670 | 11,334,224 |
| 2025-06-17 | 5.620 | 5.840 | 5.580 | 5.610 | 5.610 | 14,976,872 |
| 2025-06-16 | 5.740 | 5.740 | 5.480 | 5.590 | 5.590 | 46,529,249 |
| 2025-06-13 | 5.720 | 5.820 | 5.460 | 5.740 | 5.740 | 39,795,072 |
| 2025-06-12 | 5.960 | 6.020 | 5.760 | 5.760 | 5.760 | 15,787,902 |
| 2025-06-11 | 5.910 | 6.040 | 5.850 | 6.000 | 6.000 | 11,087,407 |
| 2025-06-10 | 5.720 | 6.080 | 5.720 | 5.920 | 5.920 | 30,203,798 |
| 2025-06-09 | 5.790 | 5.870 | 5.650 | 5.780 | 5.780 | 10,070,000 |
| 2025-06-06 | 5.700 | 5.750 | 5.540 | 5.720 | 5.720 | 7,798,500 |
| 2025-06-05 | 5.630 | 5.760 | 5.630 | 5.650 | 5.650 | 8,696,580 |
| 2025-06-04 | 5.670 | 5.670 | 5.520 | 5.630 | 5.630 | 15,372,000 |
| 2025-06-03 | 5.860 | 5.890 | 5.660 | 5.670 | 5.670 | 19,645,941 |
| 2025-06-02 | 5.790 | 5.880 | 5.770 | 5.860 | 5.860 | 4,792,000 |
| 2025-05-30 | 5.890 | 5.960 | 5.780 | 5.920 | 5.920 | 10,042,000 |
| 2025-05-29 | 5.950 | 5.970 | 5.780 | 5.860 | 5.860 | 27,644,947 |
| 2025-05-28 | 5.830 | 6.050 | 5.750 | 5.980 | 5.980 | 27,948,298 |
| 2025-05-27 | 5.680 | 5.930 | 5.670 | 5.860 | 5.860 | 52,091,438 |
| 2025-05-26 | 5.440 | 5.770 | 5.390 | 5.680 | 5.680 | 41,486,307 |
| 2025-05-23 | 5.450 | 5.500 | 5.340 | 5.380 | 5.380 | 16,372,938 |
| 2025-05-22 | 5.460 | 5.600 | 5.370 | 5.470 | 5.470 | 19,207,821 |
| 2025-05-21 | 5.180 | 5.460 | 5.150 | 5.460 | 5.460 | 33,983,293 |
| 2025-05-20 | 5.200 | 5.290 | 5.090 | 5.220 | 5.220 | 8,370,000 |
| 2025-05-19 | 5.010 | 5.270 | 4.980 | 5.240 | 5.240 | 29,065,297 |
| 2025-05-16 | 4.980 | 5.100 | 4.900 | 5.040 | 5.040 | 8,860,062 |
| 2025-05-15 | 5.050 | 5.050 | 4.940 | 4.970 | 4.970 | 5,013,500 |
| 2025-05-14 | 5.080 | 5.080 | 4.950 | 5.020 | 5.020 | 8,821,819 |
| 2025-05-13 | 5.140 | 5.150 | 5.000 | 5.030 | 5.030 | 11,570,362 |
| 2025-05-12 | 4.930 | 5.150 | 4.890 | 5.090 | 5.090 | 14,408,239 |
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.