Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.200 | 6.280 | 6.060 | 6.110 | 6.110 | 20,079,910 |
| 2025-10-28 | 6.250 | 6.430 | 6.160 | 6.200 | 6.200 | 21,566,640 |
| 2025-10-27 | 6.130 | 6.240 | 6.110 | 6.220 | 6.220 | 13,544,070 |
| 2025-10-24 | 6.210 | 6.240 | 6.040 | 6.160 | 6.160 | 15,798,752 |
| 2025-10-23 | 6.200 | 6.250 | 6.010 | 6.210 | 6.210 | 24,008,531 |
| 2025-10-22 | 6.180 | 6.280 | 6.120 | 6.200 | 6.200 | 29,495,530 |
| 2025-10-21 | 6.240 | 6.270 | 6.110 | 6.230 | 6.230 | 33,890,076 |
| 2025-10-20 | 5.880 | 6.290 | 5.880 | 6.190 | 6.190 | 55,391,100 |
| 2025-10-17 | 5.900 | 6.020 | 5.820 | 5.880 | 5.880 | 34,270,354 |
| 2025-10-16 | 5.820 | 6.050 | 5.770 | 5.900 | 5.900 | 47,168,612 |
| 2025-10-15 | 5.380 | 5.870 | 5.380 | 5.820 | 5.820 | 52,156,000 |
| 2025-10-14 | 5.450 | 5.620 | 5.370 | 5.420 | 5.420 | 25,066,440 |
| 2025-10-13 | 5.400 | 5.500 | 5.280 | 5.430 | 5.430 | 26,896,686 |
| 2025-10-10 | 5.580 | 5.650 | 5.510 | 5.540 | 5.540 | 13,170,944 |
| 2025-10-09 | 5.430 | 5.760 | 5.400 | 5.540 | 5.540 | 41,382,162 |
| 2025-10-08 | 5.670 | 5.670 | 5.380 | 5.420 | 5.420 | 12,728,000 |
| 2025-10-06 | 5.740 | 5.740 | 5.550 | 5.600 | 5.600 | 3,614,763 |
| 2025-10-03 | 5.660 | 5.660 | 5.540 | 5.630 | 5.630 | 6,542,777 |
| 2025-10-02 | 5.800 | 5.820 | 5.620 | 5.650 | 5.650 | 9,456,208 |
| 2025-09-30 | 5.530 | 5.860 | 5.530 | 5.820 | 5.820 | 54,888,970 |
| 2025-09-29 | 5.530 | 5.650 | 5.510 | 5.570 | 5.570 | 29,150,838 |
| 2025-09-26 | 5.510 | 5.630 | 5.420 | 5.550 | 5.550 | 15,700,800 |
| 2025-09-25 | 5.560 | 5.730 | 5.490 | 5.560 | 5.560 | 16,714,000 |
| 2025-09-24 | 5.380 | 5.580 | 5.330 | 5.530 | 5.530 | 26,162,170 |
| 2025-09-23 | 5.480 | 5.530 | 5.260 | 5.450 | 5.450 | 21,017,114 |
| 2025-09-22 | 5.700 | 5.710 | 5.480 | 5.530 | 5.530 | 15,718,680 |
| 2025-09-19 | 5.600 | 5.740 | 5.560 | 5.630 | 5.630 | 19,658,650 |
| 2025-09-18 | 5.710 | 5.740 | 5.470 | 5.570 | 5.570 | 21,888,035 |
| 2025-09-17 | 5.490 | 5.770 | 5.430 | 5.740 | 5.740 | 67,170,430 |
| 2025-09-16 | 5.200 | 5.510 | 5.200 | 5.410 | 5.410 | 47,503,400 |
| 2025-09-15 | 5.250 | 5.280 | 5.130 | 5.190 | 5.190 | 24,552,000 |
| 2025-09-12 | 5.160 | 5.270 | 5.150 | 5.200 | 5.200 | 13,744,000 |
| 2025-09-11 | 5.140 | 5.200 | 5.100 | 5.160 | 5.160 | 10,486,651 |
| 2025-09-10 | 5.200 | 5.210 | 5.150 | 5.190 | 5.190 | 14,981,616 |
| 2025-09-09 | 5.170 | 5.200 | 5.070 | 5.140 | 5.140 | 17,099,301 |
| 2025-09-08 | 5.020 | 5.250 | 5.000 | 5.150 | 5.150 | 29,744,705 |
| 2025-09-05 | 4.940 | 5.020 | 4.910 | 4.980 | 4.980 | 15,634,685 |
| 2025-09-04 | 4.980 | 4.980 | 4.880 | 4.930 | 4.930 | 22,422,307 |
| 2025-09-03 | 5.050 | 5.100 | 4.940 | 4.950 | 4.950 | 16,168,930 |
| 2025-09-02 | 5.080 | 5.100 | 5.020 | 5.040 | 5.040 | 13,944,001 |
| 2025-09-01 | 5.180 | 5.190 | 5.020 | 5.120 | 5.120 | 25,854,000 |
| 2025-08-29 | 5.280 | 5.360 | 5.130 | 5.160 | 5.160 | 24,586,000 |
| 2025-08-28 | 5.250 | 5.280 | 5.140 | 5.250 | 5.250 | 14,620,001 |
| 2025-08-27 | 5.320 | 5.380 | 5.190 | 5.230 | 5.230 | 17,103,466 |
| 2025-08-26 | 5.330 | 5.380 | 5.260 | 5.300 | 5.300 | 17,876,009 |
| 2025-08-25 | 5.220 | 5.340 | 5.190 | 5.300 | 5.300 | 35,811,360 |
| 2025-08-22 | 5.460 | 5.470 | 5.060 | 5.180 | 5.180 | 93,712,000 |
| 2025-08-21 | 5.380 | 5.600 | 5.380 | 5.460 | 5.460 | 18,502,000 |
| 2025-08-20 | 5.440 | 5.450 | 5.340 | 5.430 | 5.430 | 19,425,458 |
| 2025-08-19 | 5.530 | 5.550 | 5.410 | 5.470 | 5.470 | 20,292,000 |
| 2025-08-18 | 5.570 | 5.640 | 5.500 | 5.510 | 5.510 | 10,070,000 |
| 2025-08-15 | 5.400 | 5.630 | 5.350 | 5.580 | 5.580 | 38,773,716 |
| 2025-08-14 | 5.440 | 5.440 | 5.340 | 5.400 | 5.400 | 5,776,000 |
| 2025-08-13 | 5.400 | 5.500 | 5.350 | 5.420 | 5.420 | 17,521,874 |
| 2025-08-12 | 5.310 | 5.430 | 5.310 | 5.330 | 5.330 | 12,568,830 |
| 2025-08-11 | 5.300 | 5.340 | 5.250 | 5.310 | 5.310 | 9,354,342 |
| 2025-08-08 | 5.300 | 5.330 | 5.250 | 5.300 | 5.300 | 5,607,099 |
| 2025-08-07 | 5.260 | 5.350 | 5.230 | 5.300 | 5.300 | 9,302,000 |
| 2025-08-06 | 5.360 | 5.390 | 5.240 | 5.260 | 5.260 | 9,484,926 |
| 2025-08-05 | 5.280 | 5.380 | 5.270 | 5.330 | 5.330 | 15,252,000 |
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.