Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.910 | 4.930 | 4.820 | 4.890 | 4.890 | 5,957,556 |
| 2025-05-08 | 4.980 | 5.090 | 4.880 | 4.910 | 4.910 | 11,030,172 |
| 2025-05-07 | 4.920 | 5.050 | 4.900 | 4.940 | 4.940 | 16,178,202 |
| 2025-05-06 | 4.670 | 5.080 | 4.670 | 4.920 | 4.920 | 38,455,560 |
| 2025-05-02 | 4.630 | 4.800 | 4.630 | 4.650 | 4.650 | 3,137,280 |
| 2025-04-30 | 4.630 | 4.760 | 4.600 | 4.630 | 4.630 | 11,887,330 |
| 2025-04-29 | 4.620 | 4.820 | 4.620 | 4.790 | 4.790 | 14,719,370 |
| 2025-04-28 | 4.680 | 4.680 | 4.610 | 4.620 | 4.620 | 6,834,000 |
| 2025-04-25 | 4.700 | 4.780 | 4.670 | 4.700 | 4.700 | 6,660,000 |
| 2025-04-24 | 4.920 | 4.920 | 4.710 | 4.760 | 4.760 | 17,209,420 |
| 2025-04-23 | 4.900 | 4.900 | 4.770 | 4.850 | 4.850 | 8,490,667 |
| 2025-04-22 | 4.790 | 4.920 | 4.630 | 4.870 | 4.870 | 22,511,051 |
| 2025-04-17 | 4.640 | 4.840 | 4.600 | 4.790 | 4.790 | 24,616,000 |
| 2025-04-16 | 4.590 | 4.780 | 4.560 | 4.660 | 4.660 | 16,262,000 |
| 2025-04-15 | 4.700 | 4.790 | 4.580 | 4.620 | 4.620 | 8,064,379 |
| 2025-04-14 | 4.600 | 4.790 | 4.600 | 4.720 | 4.720 | 30,520,000 |
| 2025-04-11 | 4.560 | 4.700 | 4.500 | 4.600 | 4.600 | 11,907,900 |
| 2025-04-10 | 4.600 | 4.650 | 4.450 | 4.560 | 4.560 | 18,044,391 |
| 2025-04-09 | 4.220 | 4.530 | 4.090 | 4.470 | 4.470 | 29,114,000 |
| 2025-04-08 | 4.230 | 4.400 | 4.230 | 4.350 | 4.350 | 19,535,910 |
| 2025-04-07 | 4.610 | 4.620 | 4.140 | 4.210 | 4.210 | 65,035,969 |
| 2025-04-03 | 4.770 | 4.810 | 4.650 | 4.770 | 4.770 | 9,305,171 |
| 2025-04-02 | 4.840 | 4.910 | 4.770 | 4.780 | 4.780 | 11,892,000 |
| 2025-04-01 | 4.920 | 4.940 | 4.730 | 4.850 | 4.850 | 18,826,000 |
| 2025-03-31 | 5.050 | 5.050 | 4.780 | 4.900 | 4.900 | 22,506,580 |
| 2025-03-28 | 5.300 | 5.300 | 4.970 | 5.000 | 5.000 | 32,438,000 |
| 2025-03-27 | 5.390 | 5.400 | 5.250 | 5.310 | 5.310 | 13,170,250 |
| 2025-03-26 | 5.410 | 5.560 | 5.290 | 5.390 | 5.390 | 15,010,990 |
| 2025-03-25 | 5.450 | 5.680 | 5.260 | 5.430 | 5.430 | 29,482,850 |
| 2025-03-24 | 5.240 | 5.360 | 5.080 | 5.350 | 5.350 | 18,312,789 |
| 2025-03-21 | 5.400 | 5.400 | 5.100 | 5.150 | 5.150 | 14,952,770 |
| 2025-03-20 | 5.390 | 5.460 | 5.260 | 5.330 | 5.330 | 19,732,000 |
| 2025-03-19 | 5.350 | 5.450 | 5.300 | 5.320 | 5.320 | 11,115,890 |
| 2025-03-18 | 5.310 | 5.450 | 5.270 | 5.430 | 5.430 | 22,704,561 |
| 2025-03-17 | 5.210 | 5.410 | 5.210 | 5.310 | 5.310 | 15,212,000 |
| 2025-03-14 | 5.090 | 5.270 | 4.970 | 5.200 | 5.200 | 17,910,000 |
| 2025-03-13 | 5.190 | 5.190 | 4.900 | 5.060 | 5.060 | 19,500,350 |
| 2025-03-12 | 5.280 | 5.360 | 5.070 | 5.130 | 5.130 | 14,975,140 |
| 2025-03-11 | 5.250 | 5.320 | 5.160 | 5.300 | 5.300 | 15,433,510 |
| 2025-03-10 | 5.340 | 5.390 | 5.250 | 5.330 | 5.330 | 25,086,020 |
| 2025-03-07 | 5.430 | 5.480 | 5.270 | 5.410 | 5.410 | 26,885,740 |
| 2025-03-06 | 5.320 | 5.490 | 5.260 | 5.430 | 5.430 | 37,503,441 |
| 2025-03-05 | 5.070 | 5.320 | 5.020 | 5.250 | 5.250 | 29,499,400 |
| 2025-03-04 | 4.890 | 5.100 | 4.870 | 5.070 | 5.070 | 19,288,000 |
| 2025-03-03 | 4.960 | 5.100 | 4.870 | 4.950 | 4.950 | 22,276,000 |
| 2025-02-28 | 4.900 | 5.080 | 4.760 | 4.960 | 4.960 | 42,843,559 |
| 2025-02-27 | 4.590 | 4.940 | 4.570 | 4.910 | 4.910 | 58,714,000 |
| 2025-02-26 | 4.550 | 4.660 | 4.450 | 4.570 | 4.570 | 30,896,061 |
| 2025-02-25 | 4.600 | 4.600 | 4.430 | 4.490 | 4.490 | 22,697,570 |
| 2025-02-24 | 4.340 | 4.620 | 4.250 | 4.560 | 4.560 | 34,639,738 |
| 2025-02-21 | 4.430 | 4.430 | 4.260 | 4.330 | 4.330 | 28,096,930 |
| 2025-02-20 | 4.420 | 4.520 | 4.330 | 4.350 | 4.350 | 23,253,779 |
| 2025-02-19 | 4.450 | 4.460 | 4.370 | 4.420 | 4.420 | 13,650,420 |
| 2025-02-18 | 4.530 | 4.560 | 4.400 | 4.460 | 4.460 | 18,177,740 |
| 2025-02-17 | 4.660 | 4.670 | 4.440 | 4.490 | 4.490 | 21,988,500 |
| 2025-02-14 | 4.610 | 4.650 | 4.540 | 4.640 | 4.640 | 13,340,570 |
| 2025-02-13 | 4.600 | 4.670 | 4.520 | 4.560 | 4.560 | 12,787,950 |
| 2025-02-12 | 4.520 | 4.570 | 4.480 | 4.550 | 4.550 | 12,050,950 |
| 2025-02-11 | 4.680 | 4.680 | 4.510 | 4.520 | 4.520 | 13,783,610 |
| 2025-02-10 | 4.570 | 4.690 | 4.570 | 4.670 | 4.670 | 7,538,995 |
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.