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 |
| 2026-09-18 | 3.635 | 3.705 | 3.635 | 3.675 | 3.675 | 18,556,787 |
| 2026-09-17 | 3.620 | 3.670 | 3.585 | 3.625 | 3.625 | 10,704,595 |
| 2026-09-16 | 3.565 | 3.625 | 3.560 | 3.620 | 3.620 | 12,524,000 |
| 2026-09-15 | 3.655 | 3.670 | 3.565 | 3.585 | 3.585 | 20,092,100 |
| 2026-09-14 | 3.780 | 3.825 | 3.650 | 3.650 | 3.650 | 28,084,316 |
| 2026-09-11 | 3.685 | 3.900 | 3.645 | 3.825 | 3.825 | 55,102,637 |
| 2026-09-10 | 3.775 | 3.790 | 3.710 | 3.745 | 3.745 | 19,712,648 |
| 2026-09-09 | 3.815 | 3.855 | 3.755 | 3.815 | 3.815 | 15,340,000 |
| 2026-09-08 | 3.840 | 3.850 | 3.800 | 3.815 | 3.815 | 10,038,025 |
| 2026-09-07 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 11,391,524 |
| 2026-09-04 | 3.845 | 3.860 | 3.750 | 3.815 | 3.815 | 15,737,188 |
| 2026-09-03 | 3.715 | 3.830 | 3.715 | 3.770 | 3.770 | 23,936,070 |
| 2026-09-02 | 3.735 | 3.750 | 3.635 | 3.695 | 3.695 | 27,000,000 |
| 2026-09-01 | 3.790 | 3.845 | 3.705 | 3.795 | 3.795 | 26,332,100 |
| 2026-08-31 | 3.920 | 3.935 | 3.755 | 3.770 | 3.770 | 42,056,613 |
| 2026-08-28 | 4.020 | 4.035 | 3.920 | 3.970 | 3.970 | 19,756,000 |
| 2026-08-27 | 4.055 | 4.055 | 3.950 | 3.985 | 3.985 | 9,628,000 |
| 2026-08-26 | 4.100 | 4.120 | 4.030 | 4.045 | 4.045 | 13,562,000 |
| 2026-08-25 | 4.000 | 4.010 | 3.960 | 3.995 | 3.995 | 14,360,296 |
| 2026-08-24 | 3.920 | 4.045 | 3.920 | 3.970 | 3.970 | 12,179,996 |
| 2026-08-21 | 3.955 | 3.970 | 3.895 | 3.945 | 3.945 | 13,720,100 |
| 2026-08-20 | 3.880 | 3.980 | 3.875 | 3.930 | 3.930 | 19,308,000 |
| 2026-08-19 | 3.990 | 3.990 | 3.850 | 3.865 | 3.865 | 32,995,027 |
| 2026-08-18 | 4.040 | 4.040 | 3.940 | 3.975 | 3.975 | 22,473,107 |
| 2026-08-17 | 4.060 | 4.080 | 4.020 | 4.035 | 4.035 | 11,298,000 |
| 2026-08-14 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 13,349,100 |
| 2026-08-13 | 4.105 | 4.120 | 4.040 | 4.075 | 4.075 | 12,088,100 |
| 2026-08-12 | 4.085 | 4.120 | 4.020 | 4.120 | 4.120 | 21,336,213 |
| 2026-08-11 | 4.240 | 4.240 | 4.060 | 4.085 | 4.085 | 29,358,229 |
| 2026-08-10 | 4.240 | 4.285 | 4.210 | 4.280 | 4.280 | 11,586,000 |
| 2026-08-07 | 4.300 | 4.345 | 4.200 | 4.230 | 4.230 | 20,707,174 |
| 2026-08-06 | 4.310 | 4.400 | 4.310 | 4.365 | 4.365 | 11,865,484 |
| 2026-08-05 | 4.350 | 4.395 | 4.290 | 4.370 | 4.370 | 24,474,240 |
| 2026-08-04 | 4.300 | 4.320 | 4.200 | 4.295 | 4.295 | 15,759,170 |
| 2026-08-03 | 4.300 | 4.335 | 4.230 | 4.310 | 4.310 | 15,110,984 |
| 2026-07-31 | 4.320 | 4.320 | 4.190 | 4.270 | 4.270 | 32,799,801 |
| 2026-07-30 | 4.300 | 4.320 | 4.230 | 4.290 | 4.290 | 8,617,058 |
| 2026-07-29 | 4.290 | 4.350 | 4.230 | 4.300 | 4.300 | 15,160,000 |
| 2026-07-28 | 4.310 | 4.390 | 4.250 | 4.290 | 4.290 | 8,452,000 |
Page 1 of 2 · 64 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.