Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.500 | 4.700 | 4.440 | 4.650 | 4.650 | 27,492,240 |
| 2024-11-06 | 4.590 | 4.720 | 4.470 | 4.520 | 4.520 | 21,652,020 |
| 2024-11-05 | 4.400 | 4.620 | 4.400 | 4.600 | 4.600 | 25,600,600 |
| 2024-11-04 | 4.280 | 4.500 | 4.280 | 4.470 | 4.470 | 22,060,750 |
| 2024-11-01 | 4.350 | 4.460 | 4.290 | 4.390 | 4.390 | 15,204,000 |
| 2024-10-31 | 4.270 | 4.420 | 4.210 | 4.370 | 4.370 | 41,579,887 |
| 2024-10-30 | 4.110 | 4.300 | 4.100 | 4.240 | 4.240 | 27,653,930 |
| 2024-10-29 | 4.210 | 4.280 | 4.090 | 4.100 | 4.100 | 31,018,000 |
| 2024-10-28 | 4.030 | 4.240 | 4.030 | 4.200 | 4.200 | 22,540,090 |
| 2024-10-25 | 3.850 | 4.060 | 3.850 | 4.030 | 4.030 | 16,820,000 |
| 2024-10-24 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 11,817,000 |
| 2024-10-23 | 3.840 | 4.000 | 3.810 | 3.950 | 3.950 | 24,274,000 |
| 2024-10-22 | 3.780 | 3.880 | 3.780 | 3.840 | 3.840 | 12,326,000 |
| 2024-10-21 | 3.920 | 3.930 | 3.780 | 3.800 | 3.800 | 24,347,000 |
| 2024-10-18 | 3.690 | 3.980 | 3.660 | 3.910 | 3.910 | 37,411,969 |
| 2024-10-17 | 3.800 | 3.870 | 3.640 | 3.690 | 3.690 | 22,275,000 |
| 2024-10-16 | 3.710 | 3.830 | 3.690 | 3.750 | 3.750 | 17,508,020 |
| 2024-10-15 | 3.960 | 3.960 | 3.690 | 3.760 | 3.760 | 32,986,000 |
| 2024-10-14 | 4.060 | 4.090 | 3.860 | 3.930 | 3.930 | 28,996,590 |
| 2024-10-10 | 3.920 | 4.200 | 3.920 | 4.110 | 4.110 | 53,238,699 |
| 2024-10-09 | 4.060 | 4.120 | 3.680 | 3.900 | 3.900 | 69,219,398 |
| 2024-10-08 | 4.850 | 4.870 | 3.930 | 4.030 | 4.030 | 126,717,797 |
| 2024-10-07 | 4.400 | 4.790 | 4.290 | 4.790 | 4.790 | 39,659,609 |
| 2024-10-04 | 4.080 | 4.250 | 4.070 | 4.240 | 4.240 | 22,391,119 |
| 2024-10-03 | 4.450 | 4.450 | 4.030 | 4.130 | 4.130 | 30,645,119 |
| 2024-10-02 | 4.350 | 4.470 | 4.240 | 4.460 | 4.460 | 45,093,551 |
| 2024-09-30 | 4.200 | 4.500 | 4.200 | 4.340 | 4.340 | 115,709,203 |
| 2024-09-27 | 3.770 | 4.150 | 3.770 | 4.080 | 4.080 | 135,691,016 |
| 2024-09-26 | 3.260 | 3.600 | 3.260 | 3.600 | 3.600 | 59,556,152 |
| 2024-09-25 | 3.260 | 3.380 | 3.240 | 3.260 | 3.260 | 49,544,000 |
| 2024-09-24 | 3.050 | 3.190 | 3.050 | 3.180 | 3.180 | 44,503,832 |
| 2024-09-23 | 3.040 | 3.050 | 2.980 | 3.030 | 3.030 | 24,912,000 |
| 2024-09-20 | 3.050 | 3.050 | 2.980 | 3.040 | 3.040 | 14,398,930 |
| 2024-09-19 | 3.030 | 3.060 | 2.930 | 3.020 | 3.020 | 19,055,320 |
| 2024-09-17 | 3.060 | 3.070 | 2.980 | 3.020 | 3.020 | 1,698,000 |
| 2024-09-16 | 3.000 | 3.010 | 2.870 | 2.990 | 2.990 | 8,978,500 |
| 2024-09-13 | 3.120 | 3.120 | 2.990 | 3.000 | 3.000 | 19,914,000 |
| 2024-09-12 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 4,553,382 |
| 2024-09-11 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 7,485,948 |
| 2024-09-10 | 3.190 | 3.230 | 3.050 | 3.140 | 3.140 | 19,086,000 |
| 2024-09-09 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 10,971,230 |
| 2024-09-05 | 3.220 | 3.270 | 3.180 | 3.190 | 3.190 | 8,370,000 |
| 2024-09-04 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 10,702,000 |
| 2024-09-03 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 7,719,789 |
| 2024-09-02 | 3.340 | 3.340 | 3.250 | 3.300 | 3.300 | 6,272,000 |
| 2024-08-30 | 3.300 | 3.390 | 3.290 | 3.340 | 3.340 | 10,136,990 |
| 2024-08-29 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 3,502,000 |
| 2024-08-28 | 3.330 | 3.330 | 3.250 | 3.280 | 3.280 | 10,582,000 |
| 2024-08-27 | 3.360 | 3.440 | 3.280 | 3.340 | 3.340 | 9,025,134 |
| 2024-08-26 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 3,816,000 |
| 2024-08-23 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 5,545,501 |
| 2024-08-22 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 10,614,350 |
| 2024-08-21 | 3.460 | 3.490 | 3.390 | 3.420 | 3.420 | 4,620,000 |
| 2024-08-20 | 3.390 | 3.490 | 3.370 | 3.490 | 3.490 | 15,776,500 |
| 2024-08-19 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 4,889,655 |
| 2024-08-16 | 3.380 | 3.390 | 3.360 | 3.380 | 3.380 | 4,234,000 |
| 2024-08-15 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 8,550,875 |
| 2024-08-14 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 10,204,160 |
| 2024-08-13 | 3.460 | 3.460 | 3.400 | 3.430 | 3.430 | 9,576,731 |
| 2024-08-12 | 3.530 | 3.540 | 3.460 | 3.460 | 3.460 | 8,054,832 |
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.