Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.100 | 7.250 | 7.050 | 7.140 | 7.140 | 17,135,199 |
| 2026-01-26 | 7.100 | 7.270 | 7.060 | 7.100 | 7.100 | 27,641,109 |
| 2026-01-23 | 7.470 | 7.580 | 7.070 | 7.160 | 7.160 | 32,564,660 |
| 2026-01-22 | 7.570 | 7.600 | 7.430 | 7.480 | 7.480 | 11,601,790 |
| 2026-01-21 | 7.450 | 7.600 | 7.330 | 7.570 | 7.570 | 32,711,420 |
| 2026-01-20 | 7.080 | 7.460 | 7.080 | 7.450 | 7.450 | 58,891,461 |
| 2026-01-19 | 6.850 | 7.210 | 6.850 | 7.170 | 7.170 | 37,292,809 |
| 2026-01-16 | 6.960 | 7.050 | 6.820 | 6.910 | 6.910 | 27,285,320 |
| 2026-01-15 | 6.800 | 7.060 | 6.800 | 6.910 | 6.910 | 24,654,000 |
| 2026-01-14 | 6.980 | 7.080 | 6.790 | 6.920 | 6.920 | 29,509,590 |
| 2026-01-13 | 7.010 | 7.140 | 6.900 | 6.950 | 6.950 | 33,240,430 |
| 2026-01-12 | 7.030 | 7.350 | 6.950 | 7.090 | 7.090 | 22,716,939 |
| 2026-01-09 | 7.280 | 7.320 | 7.080 | 7.140 | 7.140 | 14,327,380 |
| 2026-01-08 | 7.150 | 7.400 | 7.130 | 7.290 | 7.290 | 16,654,859 |
| 2026-01-07 | 7.290 | 7.400 | 7.180 | 7.210 | 7.210 | 15,215,260 |
| 2026-01-06 | 7.090 | 7.320 | 6.900 | 7.290 | 7.290 | 33,730,879 |
| 2026-01-05 | 7.110 | 7.240 | 6.980 | 7.150 | 7.150 | 32,777,852 |
| 2026-01-02 | 7.070 | 7.120 | 6.920 | 7.110 | 7.110 | 5,667,000 |
| 2025-12-31 | 6.940 | 7.120 | 6.800 | 7.070 | 7.070 | 16,410,770 |
| 2025-12-30 | 7.030 | 7.030 | 6.790 | 6.840 | 6.840 | 20,791,590 |
| 2025-12-29 | 6.800 | 7.140 | 6.800 | 6.970 | 6.970 | 30,369,221 |
| 2025-12-24 | 6.810 | 6.860 | 6.690 | 6.800 | 6.800 | 12,290,050 |
| 2025-12-23 | 6.900 | 6.970 | 6.770 | 6.920 | 6.920 | 22,213,539 |
| 2025-12-22 | 6.860 | 7.040 | 6.860 | 6.940 | 6.940 | 13,883,530 |
| 2025-12-19 | 7.040 | 7.090 | 6.890 | 6.960 | 6.960 | 22,652,570 |
| 2025-12-18 | 6.800 | 7.100 | 6.720 | 7.050 | 7.050 | 58,679,660 |
| 2025-12-17 | 6.490 | 6.900 | 6.490 | 6.730 | 6.730 | 51,625,699 |
| 2025-12-16 | 6.300 | 6.580 | 6.300 | 6.470 | 6.470 | 18,675,131 |
| 2025-12-15 | 6.230 | 6.380 | 6.150 | 6.370 | 6.370 | 11,672,000 |
| 2025-12-12 | 6.250 | 6.440 | 6.210 | 6.280 | 6.280 | 14,177,113 |
| 2025-12-11 | 6.350 | 6.430 | 6.190 | 6.220 | 6.220 | 9,593,427 |
| 2025-12-10 | 6.400 | 6.400 | 6.260 | 6.270 | 6.270 | 9,589,093 |
| 2025-12-09 | 6.360 | 6.530 | 6.290 | 6.330 | 6.330 | 13,965,212 |
| 2025-12-08 | 6.460 | 6.480 | 6.220 | 6.400 | 6.400 | 14,842,770 |
| 2025-12-05 | 6.640 | 6.640 | 6.380 | 6.440 | 6.440 | 13,091,363 |
| 2025-12-04 | 6.650 | 6.710 | 6.520 | 6.550 | 6.550 | 9,172,675 |
| 2025-12-03 | 6.540 | 6.690 | 6.440 | 6.650 | 6.650 | 14,740,000 |
| 2025-12-02 | 6.640 | 6.680 | 6.430 | 6.530 | 6.530 | 10,465,920 |
| 2025-12-01 | 6.330 | 6.700 | 6.300 | 6.640 | 6.640 | 23,590,357 |
| 2025-11-28 | 6.360 | 6.480 | 6.270 | 6.330 | 6.330 | 7,162,001 |
| 2025-11-27 | 6.440 | 6.470 | 6.260 | 6.380 | 6.380 | 10,971,452 |
| 2025-11-26 | 6.260 | 6.540 | 6.210 | 6.450 | 6.450 | 22,694,154 |
| 2025-11-25 | 6.440 | 6.440 | 6.130 | 6.190 | 6.190 | 33,796,218 |
| 2025-11-24 | 6.410 | 6.470 | 6.270 | 6.400 | 6.400 | 17,881,210 |
| 2025-11-21 | 6.560 | 6.690 | 6.400 | 6.410 | 6.410 | 18,981,630 |
| 2025-11-20 | 6.640 | 6.880 | 6.570 | 6.590 | 6.590 | 34,233,372 |
| 2025-11-19 | 6.460 | 6.650 | 6.420 | 6.590 | 6.590 | 21,139,001 |
| 2025-11-18 | 6.450 | 6.540 | 6.330 | 6.420 | 6.420 | 16,680,109 |
| 2025-11-17 | 6.310 | 6.460 | 6.300 | 6.450 | 6.450 | 20,597,124 |
| 2025-11-14 | 6.630 | 6.630 | 6.480 | 6.500 | 6.500 | 14,687,620 |
| 2025-11-13 | 6.630 | 6.730 | 6.540 | 6.640 | 6.640 | 25,091,053 |
| 2025-11-12 | 6.570 | 6.620 | 6.420 | 6.530 | 6.530 | 18,835,699 |
| 2025-11-11 | 6.520 | 6.600 | 6.450 | 6.560 | 6.560 | 16,177,157 |
| 2025-11-10 | 6.140 | 6.650 | 6.140 | 6.490 | 6.490 | 42,447,130 |
| 2025-11-07 | 6.250 | 6.340 | 6.140 | 6.180 | 6.180 | 15,646,000 |
| 2025-11-06 | 6.090 | 6.370 | 6.090 | 6.280 | 6.280 | 34,392,420 |
| 2025-11-05 | 5.870 | 6.130 | 5.740 | 6.090 | 6.090 | 25,620,533 |
| 2025-11-04 | 5.860 | 6.090 | 5.830 | 5.870 | 5.870 | 18,955,300 |
| 2025-11-03 | 5.740 | 5.970 | 5.610 | 5.940 | 5.940 | 34,483,748 |
| 2025-10-31 | 6.050 | 6.050 | 5.470 | 5.710 | 5.710 | 101,910,880 |
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.