UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.00 -2.93 (-3.58%) GOLD FUTURES
2,322.90 +20.00 (+0.87%) DOW
38,239.16 +423.24 (+1.12%) Bitcoin GBP
46,708.46 -1,302.94 (-2.71%)
China Eastern Airlines Corporation Limited (0670.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.000 | 2.060 | 1.990 | 2.030 | 2.030 | 6,812,280 |
| 29 Apr 2024 | 2.070 | 2.070 | 1.960 | 2.020 | 2.020 | 9,426,000 |
| 26 Apr 2024 | 2.010 | 2.080 | 1.920 | 2.050 | 2.050 | 9,494,000 |
| 25 Apr 2024 | 1.970 | 2.000 | 1.940 | 1.980 | 1.980 | 5,870,240 |
| 24 Apr 2024 | 1.880 | 1.970 | 1.880 | 1.960 | 1.960 | 3,643,092 |
| 23 Apr 2024 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 2,496,000 |
| 22 Apr 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 5,046,000 |
| 19 Apr 2024 | 1.880 | 1.910 | 1.830 | 1.850 | 1.850 | 4,942,453 |
| 18 Apr 2024 | 1.830 | 1.950 | 1.830 | 1.900 | 1.900 | 9,066,271 |
| 17 Apr 2024 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 2,982,000 |
| 16 Apr 2024 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 5,544,266 |
| 15 Apr 2024 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 3,816,288 |
| 12 Apr 2024 | 1.980 | 1.980 | 1.910 | 1.920 | 1.920 | 3,391,876 |
| 11 Apr 2024 | 1.940 | 2.000 | 1.920 | 1.990 | 1.990 | 5,500,000 |
| 10 Apr 2024 | 1.940 | 1.970 | 1.880 | 1.960 | 1.960 | 4,318,000 |
| 09 Apr 2024 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 2,321,484 |
| 08 Apr 2024 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 4,768,858 |
| 05 Apr 2024 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 3,434,000 |
| 03 Apr 2024 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 2,674,000 |
| 02 Apr 2024 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 5,026,804 |
| 28 Mar 2024 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 3,055,000 |
| 27 Mar 2024 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 4,638,000 |
| 26 Mar 2024 | 2.000 | 2.020 | 1.950 | 1.980 | 1.980 | 6,118,000 |
| 25 Mar 2024 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 2,360,000 |
| 22 Mar 2024 | 2.050 | 2.050 | 2.010 | 2.040 | 2.040 | 3,264,000 |
| 21 Mar 2024 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 1,726,000 |
| 20 Mar 2024 | 2.020 | 2.050 | 2.010 | 2.030 | 2.030 | 2,262,000 |
| 19 Mar 2024 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,524,268 |
| 18 Mar 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 5,393,000 |
| 15 Mar 2024 | 2.030 | 2.060 | 2.020 | 2.060 | 2.060 | 1,982,200 |
| 14 Mar 2024 | 2.040 | 2.140 | 2.020 | 2.050 | 2.050 | 11,210,000 |
| 13 Mar 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 2.040 | 4,988,190 |
| 12 Mar 2024 | 1.970 | 2.060 | 1.970 | 2.060 | 2.060 | 10,162,000 |
| 11 Mar 2024 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 7,560,000 |
| 08 Mar 2024 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 1,804,000 |
| 07 Mar 2024 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 2,856,000 |
| 06 Mar 2024 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 1,872,000 |
| 05 Mar 2024 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 3,709,452 |
| 04 Mar 2024 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 2,928,000 |
| 01 Mar 2024 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 2,600,000 |
| 29 Feb 2024 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 3,600,000 |
| 28 Feb 2024 | 2.020 | 2.030 | 1.980 | 1.980 | 1.980 | 3,166,000 |
| 27 Feb 2024 | 2.010 | 2.020 | 1.990 | 2.010 | 2.010 | 2,240,000 |
| 26 Feb 2024 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 3,593,994 |
| 23 Feb 2024 | 2.030 | 2.050 | 2.010 | 2.030 | 2.030 | 5,232,000 |
| 22 Feb 2024 | 2.010 | 2.040 | 1.980 | 2.030 | 2.030 | 4,175,506 |
| 21 Feb 2024 | 1.970 | 2.050 | 1.940 | 2.020 | 2.020 | 4,882,000 |
| 20 Feb 2024 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 4,634,830 |
| 19 Feb 2024 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 2,626,000 |
| 16 Feb 2024 | 1.890 | 1.970 | 1.860 | 1.960 | 1.960 | 3,486,464 |
| 15 Feb 2024 | 1.900 | 1.900 | 1.850 | 1.870 | 1.870 | 1,904,000 |
| 14 Feb 2024 | 1.920 | 1.920 | 1.850 | 1.890 | 1.890 | 3,084,000 |
| 09 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 08 Feb 2024 | 1.920 | 1.980 | 1.890 | 1.960 | 1.960 | 3,116,000 |
| 07 Feb 2024 | 1.910 | 1.950 | 1.900 | 1.920 | 1.920 | 4,238,000 |
| 06 Feb 2024 | 1.830 | 1.930 | 1.830 | 1.910 | 1.910 | 7,689,200 |
| 05 Feb 2024 | 1.880 | 1.880 | 1.820 | 1.850 | 1.850 | 5,843,351 |
| 02 Feb 2024 | 1.920 | 1.950 | 1.870 | 1.910 | 1.910 | 6,142,000 |
| 01 Feb 2024 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 6,256,000 |
| 31 Jan 2024 | 1.990 | 2.010 | 1.940 | 1.940 | 1.940 | 5,840,000 |
| 30 Jan 2024 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 6,997,674 |
| 29 Jan 2024 | 2.060 | 2.100 | 2.050 | 2.080 | 2.080 | 4,718,000 |
| 26 Jan 2024 | 2.060 | 2.080 | 2.030 | 2.040 | 2.040 | 10,146,000 |
| 25 Jan 2024 | 2.020 | 2.060 | 1.990 | 2.060 | 2.060 | 7,098,000 |
| 24 Jan 2024 | 1.970 | 2.020 | 1.950 | 2.010 | 2.010 | 6,430,184 |
| 23 Jan 2024 | 1.900 | 1.970 | 1.880 | 1.940 | 1.940 | 5,558,000 |
| 22 Jan 2024 | 1.990 | 1.990 | 1.870 | 1.900 | 1.900 | 9,650,000 |
| 19 Jan 2024 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 7,547,609 |
| 18 Jan 2024 | 2.070 | 2.070 | 1.990 | 2.050 | 2.050 | 9,236,000 |
| 17 Jan 2024 | 2.200 | 2.200 | 2.040 | 2.060 | 2.060 | 21,557,303 |
| 16 Jan 2024 | 2.190 | 2.230 | 2.170 | 2.200 | 2.200 | 11,944,000 |
| 15 Jan 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 12 Jan 2024 | 2.180 | 2.180 | 2.150 | 2.170 | 2.170 | 4,650,000 |
| 11 Jan 2024 | 2.190 | 2.190 | 2.140 | 2.170 | 2.170 | 3,724,000 |
| 10 Jan 2024 | 2.210 | 2.220 | 2.150 | 2.160 | 2.160 | 3,808,000 |
| 09 Jan 2024 | 2.180 | 2.230 | 2.170 | 2.210 | 2.210 | 8,348,000 |
| 08 Jan 2024 | 2.200 | 2.230 | 2.150 | 2.170 | 2.170 | 7,818,000 |
| 05 Jan 2024 | 2.180 | 2.190 | 2.150 | 2.190 | 2.190 | 5,452,000 |
| 04 Jan 2024 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 4,348,000 |
| 03 Jan 2024 | 2.270 | 2.290 | 2.240 | 2.250 | 2.250 | 3,296,342 |
| 02 Jan 2024 | 2.270 | 2.280 | 2.240 | 2.270 | 2.270 | 3,363,605 |
| 29 Dec 2023 | 2.250 | 2.270 | 2.230 | 2.250 | 2.250 | 2,804,800 |
| 28 Dec 2023 | 2.170 | 2.270 | 2.160 | 2.260 | 2.260 | 3,778,000 |
| 27 Dec 2023 | 2.180 | 2.200 | 2.150 | 2.170 | 2.170 | 5,349,500 |
| 22 Dec 2023 | 2.210 | 2.220 | 2.160 | 2.180 | 2.180 | 6,650,000 |
| 21 Dec 2023 | 2.210 | 2.230 | 2.170 | 2.200 | 2.200 | 7,720,500 |
| 20 Dec 2023 | 2.220 | 2.240 | 2.190 | 2.220 | 2.220 | 3,460,000 |
| 19 Dec 2023 | 2.280 | 2.280 | 2.150 | 2.200 | 2.200 | 15,934,909 |
| 18 Dec 2023 | 2.330 | 2.330 | 2.250 | 2.270 | 2.270 | 6,194,000 |
| 15 Dec 2023 | 2.300 | 2.350 | 2.300 | 2.330 | 2.330 | 4,184,091 |
| 14 Dec 2023 | 2.350 | 2.350 | 2.270 | 2.290 | 2.290 | 5,222,000 |
| 13 Dec 2023 | 2.370 | 2.370 | 2.290 | 2.290 | 2.290 | 4,554,000 |
| 12 Dec 2023 | 2.330 | 2.370 | 2.310 | 2.360 | 2.360 | 4,098,000 |
| 11 Dec 2023 | 2.340 | 2.360 | 2.280 | 2.300 | 2.300 | 6,048,000 |
| 08 Dec 2023 | 2.410 | 2.440 | 2.350 | 2.360 | 2.360 | 4,398,000 |
| 07 Dec 2023 | 2.410 | 2.420 | 2.370 | 2.400 | 2.400 | 2,800,000 |
| 06 Dec 2023 | 2.390 | 2.420 | 2.360 | 2.400 | 2.400 | 2,354,000 |
| 05 Dec 2023 | 2.460 | 2.460 | 2.370 | 2.380 | 2.380 | 13,144,500 |
| 04 Dec 2023 | 2.470 | 2.510 | 2.430 | 2.470 | 2.470 | 5,202,000 |
| 01 Dec 2023 | 2.520 | 2.520 | 2.460 | 2.470 | 2.470 | 7,388,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.