Air China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.520 | 3.525 | 3.465 | 3.505 | 3.505 | 7,504,000 |
| 2026-10-20 | 3.480 | 3.545 | 3.455 | 3.510 | 3.510 | 14,792,690 |
| 2026-10-16 | 3.420 | 3.570 | 3.420 | 3.505 | 3.505 | 16,239,499 |
| 2026-10-15 | 3.540 | 3.540 | 3.405 | 3.460 | 3.460 | 21,823,000 |
| 2026-10-14 | 3.525 | 3.585 | 3.500 | 3.560 | 3.560 | 7,592,000 |
| 2026-10-13 | 3.605 | 3.610 | 3.500 | 3.560 | 3.560 | 17,463,584 |
| 2026-10-12 | 3.740 | 3.750 | 3.610 | 3.620 | 3.620 | 15,890,694 |
| 2026-10-09 | 3.685 | 3.730 | 3.670 | 3.700 | 3.700 | 17,188,000 |
| 2026-10-08 | 3.700 | 3.775 | 3.675 | 3.685 | 3.685 | 14,516,180 |
| 2026-10-07 | 3.665 | 3.720 | 3.665 | 3.700 | 3.700 | 3,668,000 |
| 2026-10-06 | 3.760 | 3.760 | 3.655 | 3.665 | 3.665 | 5,737,980 |
| 2026-10-05 | 3.735 | 3.735 | 3.675 | 3.695 | 3.695 | 6,367,436 |
| 2026-10-02 | 3.835 | 3.860 | 3.680 | 3.765 | 3.765 | 13,547,000 |
| 2026-09-30 | 3.790 | 3.950 | 3.740 | 3.950 | 3.950 | 25,611,160 |
| 2026-09-29 | 3.750 | 3.790 | 3.685 | 3.780 | 3.780 | 17,773,100 |
| 2026-09-28 | 3.695 | 3.740 | 3.670 | 3.700 | 3.700 | 6,364,000 |
| 2026-09-25 | 3.770 | 3.780 | 3.655 | 3.720 | 3.720 | 3,421,500 |
| 2026-09-24 | 3.830 | 3.830 | 3.700 | 3.735 | 3.735 | 18,597,604 |
| 2026-09-23 | 3.760 | 3.885 | 3.760 | 3.855 | 3.855 | 22,236,000 |
| 2026-09-22 | 3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 21,300,400 |
| 2026-09-21 | 3.700 | 3.805 | 3.700 | 3.750 | 3.750 | 22,619,633 |
Page 1 of 1 · 21 trading days
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.