Air China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.310	4.390	4.250	4.290	4.290	8,452,000
2026-07-27	4.120	4.330	4.100	4.300	4.300	34,564,000
2026-07-24	4.120	4.120	4.030	4.070	4.070	12,454,000
2026-07-23	4.150	4.220	4.060	4.160	4.160	15,340,600
2026-07-22	4.120	4.180	4.050	4.150	4.150	10,324,835
2026-07-21	4.100	4.220	4.070	4.150	4.150	16,624,000
2026-07-20	3.930	4.070	3.910	4.070	4.070	17,428,000
2026-07-17	4.090	4.140	3.900	3.960	3.960	20,410,199
2026-07-16	4.060	4.150	4.050	4.110	4.110	9,811,498
2026-07-15	4.040	4.110	4.000	4.050	4.050	16,459,207
2026-07-14	3.980	4.110	3.890	4.100	4.100	34,042,578
2026-07-13	4.050	4.090	3.990	4.020	4.020	23,364,023
2026-07-10	4.030	4.170	3.940	4.140	4.140	37,030,031
2026-07-09	4.180	4.230	3.960	3.990	3.990	63,504,941
2026-07-08	4.250	4.300	4.180	4.280	4.280	17,921,881
2026-07-07	4.390	4.430	4.260	4.300	4.300	15,863,490
2026-07-06	4.280	4.430	4.240	4.390	4.390	28,558,332
2026-07-03	4.260	4.370	4.240	4.260	4.260	20,302,479
2026-07-02	4.330	4.410	4.180	4.240	4.240	17,976,650
2026-06-30	4.410	4.440	4.150	4.240	4.240	54,068,637
2026-06-29	4.520	4.520	4.390	4.430	4.430	33,683,020
2026-06-26	4.580	4.590	4.430	4.510	4.510	19,388,662
2026-06-25	4.440	4.620	4.400	4.570	4.570	51,508,168
2026-06-24	4.240	4.470	4.200	4.330	4.330	33,346,828
2026-06-23	4.450	4.450	4.170	4.240	4.240	27,175,840
2026-06-22	4.440	4.450	4.310	4.400	4.400	17,039,080
2026-06-18	4.680	4.680	4.450	4.540	4.540	32,726,711
2026-06-17	4.780	4.830	4.630	4.680	4.680	26,074,801
2026-06-16	4.870	4.890	4.670	4.700	4.700	23,383,590
2026-06-15	4.740	4.980	4.690	4.900	4.900	103,906,492
2026-06-12	4.370	4.460	4.310	4.440	4.440	33,679,070
2026-06-11	4.230	4.230	4.110	4.200	4.200	30,179,750
2026-06-10	4.320	4.330	4.160	4.310	4.310	18,325,900
2026-06-09	4.320	4.340	4.230	4.320	4.320	21,769,707
2026-06-08	4.350	4.350	4.220	4.280	4.280	27,953,242
2026-06-05	4.550	4.570	4.430	4.450	4.450	15,565,800
2026-06-04	4.550	4.570	4.460	4.510	4.510	19,298,381
2026-06-03	4.720	4.760	4.530	4.540	4.540	50,346,219
2026-06-02	4.740	4.790	4.650	4.780	4.780	20,135,779
2026-06-01	4.820	4.870	4.710	4.800	4.800	12,970,930
2026-05-29	4.870	4.970	4.780	4.850	4.850	27,551,811
2026-05-28	4.940	4.950	4.720	4.770	4.770	29,456,420
2026-05-27	4.900	4.990	4.840	4.900	4.900	20,022,000
2026-05-26	4.900	5.040	4.820	4.950	4.950	32,954,012
2026-05-22	4.810	4.810	4.720	4.750	4.750	22,591,439
2026-05-21	4.710	4.870	4.670	4.770	4.770	39,555,449
2026-05-20	4.630	4.630	4.500	4.570	4.570	24,258,109
2026-05-19	4.630	4.680	4.580	4.650	4.650	23,279,000
2026-05-18	4.720	4.760	4.550	4.600	4.600	40,982,879
2026-05-15	4.940	4.980	4.710	4.800	4.800	27,460,400
2026-05-14	5.110	5.120	4.980	4.990	4.990	8,485,420
2026-05-13	5.100	5.110	5.020	5.080	5.080	11,250,000
2026-05-12	5.160	5.170	5.030	5.080	5.080	10,711,550
2026-05-11	5.250	5.260	5.100	5.150	5.150	29,743,311
2026-05-08	5.150	5.380	5.150	5.320	5.320	36,428,559
2026-05-07	5.150	5.340	5.120	5.270	5.270	56,808,480
2026-05-06	4.900	5.120	4.870	5.000	5.000	36,422,832
2026-05-05	4.900	4.960	4.850	4.930	4.930	6,469,371
2026-05-04	4.750	5.000	4.740	4.970	4.970	18,362,160
2026-04-30	4.780	4.780	4.570	4.690	4.690	46,095,781

← NewerPage 2 of 3 · 126 trading daysOlder →

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.