Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.630 | 4.670 | 4.560 | 4.590 | 4.590 | 10,502,320 |
| 2025-02-06 | 4.530 | 4.620 | 4.460 | 4.600 | 4.600 | 28,030,820 |
| 2025-02-05 | 4.750 | 4.800 | 4.480 | 4.560 | 4.560 | 31,008,730 |
| 2025-02-04 | 4.700 | 4.780 | 4.660 | 4.770 | 4.770 | 5,154,539 |
| 2025-02-03 | 4.720 | 4.800 | 4.670 | 4.690 | 4.690 | 5,992,910 |
| 2025-01-28 | 4.780 | 4.780 | 4.700 | 4.770 | 4.770 | 2,026,000 |
| 2025-01-27 | 4.900 | 4.970 | 4.740 | 4.760 | 4.760 | 12,042,000 |
| 2025-01-24 | 4.800 | 4.990 | 4.730 | 4.930 | 4.930 | 21,778,000 |
| 2025-01-23 | 4.920 | 4.970 | 4.780 | 4.820 | 4.820 | 16,536,529 |
| 2025-01-22 | 5.120 | 5.130 | 4.850 | 4.900 | 4.900 | 19,145,570 |
| 2025-01-21 | 5.150 | 5.240 | 5.040 | 5.100 | 5.100 | 30,096,400 |
| 2025-01-20 | 5.140 | 5.260 | 4.980 | 5.010 | 5.010 | 12,303,600 |
| 2025-01-17 | 4.980 | 5.090 | 4.890 | 5.060 | 5.060 | 12,316,000 |
| 2025-01-16 | 4.870 | 5.060 | 4.870 | 4.990 | 4.990 | 13,706,810 |
| 2025-01-15 | 4.940 | 5.030 | 4.860 | 4.910 | 4.910 | 8,002,730 |
| 2025-01-14 | 4.550 | 5.020 | 4.550 | 5.000 | 5.000 | 26,112,850 |
| 2025-01-13 | 4.700 | 4.700 | 4.300 | 4.540 | 4.540 | 42,262,449 |
| 2025-01-10 | 4.780 | 4.840 | 4.670 | 4.710 | 4.710 | 6,691,210 |
| 2025-01-09 | 4.680 | 4.800 | 4.660 | 4.780 | 4.780 | 6,300,000 |
| 2025-01-08 | 4.760 | 4.810 | 4.660 | 4.710 | 4.710 | 14,252,000 |
| 2025-01-07 | 4.840 | 4.950 | 4.740 | 4.830 | 4.830 | 13,414,000 |
| 2025-01-06 | 4.960 | 4.990 | 4.740 | 4.860 | 4.860 | 17,430,000 |
| 2025-01-03 | 5.000 | 5.070 | 4.900 | 4.940 | 4.940 | 13,232,590 |
| 2025-01-02 | 5.100 | 5.190 | 4.960 | 5.010 | 5.010 | 16,838,840 |
| 2024-12-31 | 5.250 | 5.270 | 5.110 | 5.150 | 5.150 | 10,042,370 |
| 2024-12-30 | 5.260 | 5.380 | 5.230 | 5.250 | 5.250 | 10,612,000 |
| 2024-12-27 | 5.260 | 5.380 | 5.140 | 5.320 | 5.320 | 14,120,750 |
| 2024-12-24 | 5.270 | 5.350 | 5.200 | 5.260 | 5.260 | 9,154,000 |
| 2024-12-23 | 5.020 | 5.290 | 5.020 | 5.270 | 5.270 | 19,739,010 |
| 2024-12-20 | 5.200 | 5.240 | 5.020 | 5.020 | 5.020 | 15,456,000 |
| 2024-12-19 | 4.890 | 5.270 | 4.860 | 5.220 | 5.220 | 26,312,000 |
| 2024-12-18 | 5.160 | 5.160 | 4.900 | 4.960 | 4.960 | 18,768,561 |
| 2024-12-17 | 5.010 | 5.170 | 4.880 | 5.070 | 5.070 | 34,377,871 |
| 2024-12-16 | 5.370 | 5.370 | 4.980 | 5.010 | 5.010 | 34,498,000 |
| 2024-12-13 | 5.310 | 5.400 | 5.090 | 5.400 | 5.400 | 40,291,031 |
| 2024-12-12 | 5.340 | 5.530 | 5.290 | 5.350 | 5.350 | 22,134,000 |
| 2024-12-11 | 5.300 | 5.500 | 5.220 | 5.340 | 5.340 | 26,528,920 |
| 2024-12-10 | 5.460 | 5.680 | 5.300 | 5.340 | 5.340 | 65,947,438 |
| 2024-12-09 | 4.920 | 5.390 | 4.920 | 5.370 | 5.370 | 62,616,078 |
| 2024-12-06 | 4.750 | 5.020 | 4.700 | 4.920 | 4.920 | 48,052,680 |
| 2024-12-05 | 4.530 | 4.720 | 4.500 | 4.680 | 4.680 | 31,028,180 |
| 2024-12-04 | 4.680 | 4.720 | 4.470 | 4.530 | 4.530 | 31,790,000 |
| 2024-12-03 | 4.820 | 4.840 | 4.630 | 4.680 | 4.680 | 27,195,400 |
| 2024-12-02 | 5.090 | 5.090 | 4.780 | 4.800 | 4.800 | 30,328,500 |
| 2024-11-29 | 5.080 | 5.140 | 4.910 | 5.030 | 5.030 | 25,586,000 |
| 2024-11-28 | 4.990 | 5.130 | 4.930 | 5.050 | 5.050 | 30,396,000 |
| 2024-11-27 | 4.980 | 5.090 | 4.880 | 4.960 | 4.960 | 32,600,000 |
| 2024-11-26 | 4.880 | 5.190 | 4.830 | 4.990 | 4.990 | 51,409,602 |
| 2024-11-25 | 4.880 | 5.180 | 4.850 | 4.880 | 4.880 | 41,684,641 |
| 2024-11-22 | 4.700 | 5.000 | 4.700 | 4.890 | 4.890 | 46,263,000 |
| 2024-11-21 | 4.650 | 4.780 | 4.650 | 4.740 | 4.740 | 17,108,061 |
| 2024-11-20 | 4.560 | 4.730 | 4.560 | 4.680 | 4.680 | 23,566,301 |
| 2024-11-19 | 4.550 | 4.630 | 4.510 | 4.600 | 4.600 | 16,776,000 |
| 2024-11-18 | 4.440 | 4.650 | 4.340 | 4.530 | 4.530 | 18,625,820 |
| 2024-11-15 | 4.360 | 4.530 | 4.350 | 4.380 | 4.380 | 18,496,420 |
| 2024-11-14 | 4.380 | 4.460 | 4.320 | 4.340 | 4.340 | 12,748,710 |
| 2024-11-13 | 4.480 | 4.480 | 4.310 | 4.380 | 4.380 | 13,657,340 |
| 2024-11-12 | 4.350 | 4.540 | 4.320 | 4.440 | 4.440 | 17,513,680 |
| 2024-11-11 | 4.560 | 4.620 | 4.360 | 4.410 | 4.410 | 34,782,832 |
| 2024-11-08 | 4.660 | 4.790 | 4.660 | 4.680 | 4.680 | 28,100,641 |
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.