Air China Limited (0753.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.000 | 4.140 | 3.900 | 4.140 | 4.140 | 32,977,847 |
| 25 Apr 2024 | 3.890 | 4.030 | 3.840 | 4.010 | 4.010 | 23,267,750 |
| 24 Apr 2024 | 3.770 | 3.900 | 3.750 | 3.890 | 3.890 | 20,206,744 |
| 23 Apr 2024 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 19,132,000 |
| 22 Apr 2024 | 3.730 | 3.910 | 3.730 | 3.810 | 3.810 | 30,939,659 |
| 19 Apr 2024 | 3.800 | 3.820 | 3.630 | 3.730 | 3.730 | 27,024,847 |
| 18 Apr 2024 | 3.610 | 3.870 | 3.610 | 3.830 | 3.830 | 29,412,092 |
| 17 Apr 2024 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 10,030,379 |
| 16 Apr 2024 | 3.720 | 3.730 | 3.580 | 3.580 | 3.580 | 25,095,950 |
| 15 Apr 2024 | 3.720 | 3.790 | 3.720 | 3.730 | 3.730 | 16,095,836 |
| 12 Apr 2024 | 3.890 | 3.920 | 3.740 | 3.760 | 3.760 | 28,084,482 |
| 11 Apr 2024 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 9,806,529 |
| 10 Apr 2024 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 8,175,969 |
| 09 Apr 2024 | 3.850 | 3.960 | 3.850 | 3.930 | 3.930 | 9,763,145 |
| 08 Apr 2024 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 18,996,000 |
| 05 Apr 2024 | 3.840 | 3.850 | 3.690 | 3.760 | 3.760 | 7,670,373 |
| 03 Apr 2024 | 3.760 | 3.850 | 3.720 | 3.840 | 3.840 | 20,624,000 |
| 02 Apr 2024 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 17,023,055 |
| 28 Mar 2024 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 9,754,926 |
| 27 Mar 2024 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 14,950,000 |
| 26 Mar 2024 | 3.860 | 3.890 | 3.760 | 3.820 | 3.820 | 14,832,000 |
| 25 Mar 2024 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 13,982,000 |
| 22 Mar 2024 | 4.030 | 4.030 | 3.840 | 3.920 | 3.920 | 19,224,000 |
| 21 Mar 2024 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 14,872,990 |
| 20 Mar 2024 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 7,449,110 |
| 19 Mar 2024 | 4.140 | 4.140 | 3.980 | 4.010 | 4.010 | 16,382,127 |
| 18 Mar 2024 | 4.080 | 4.170 | 4.080 | 4.140 | 4.140 | 8,854,368 |
| 15 Mar 2024 | 4.120 | 4.150 | 4.060 | 4.070 | 4.070 | 13,383,170 |
| 14 Mar 2024 | 4.160 | 4.260 | 4.090 | 4.130 | 4.130 | 24,789,063 |
| 13 Mar 2024 | 4.190 | 4.200 | 4.110 | 4.130 | 4.130 | 20,673,666 |
| 12 Mar 2024 | 4.040 | 4.230 | 4.020 | 4.190 | 4.190 | 30,535,340 |
| 11 Mar 2024 | 3.960 | 4.050 | 3.940 | 4.040 | 4.040 | 17,504,218 |
| 08 Mar 2024 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 10,046,000 |
| 07 Mar 2024 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 9,603,754 |
| 06 Mar 2024 | 3.990 | 3.990 | 3.890 | 3.960 | 3.960 | 13,580,774 |
| 05 Mar 2024 | 4.050 | 4.070 | 3.920 | 3.970 | 3.970 | 25,256,688 |
| 04 Mar 2024 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 16,303,783 |
| 01 Mar 2024 | 4.200 | 4.220 | 4.080 | 4.160 | 4.160 | 15,600,370 |
| 29 Feb 2024 | 4.230 | 4.260 | 4.170 | 4.200 | 4.200 | 13,629,741 |
| 28 Feb 2024 | 4.300 | 4.340 | 4.210 | 4.220 | 4.220 | 9,352,000 |
| 27 Feb 2024 | 4.270 | 4.300 | 4.210 | 4.290 | 4.290 | 28,653,707 |
| 26 Feb 2024 | 4.290 | 4.310 | 4.230 | 4.260 | 4.260 | 9,328,850 |
| 23 Feb 2024 | 4.390 | 4.390 | 4.260 | 4.290 | 4.290 | 18,872,000 |
| 22 Feb 2024 | 4.380 | 4.400 | 4.320 | 4.390 | 4.390 | 14,308,000 |
| 21 Feb 2024 | 4.300 | 4.480 | 4.220 | 4.380 | 4.380 | 20,078,892 |
| 20 Feb 2024 | 4.280 | 4.380 | 4.220 | 4.300 | 4.300 | 12,089,804 |
| 19 Feb 2024 | 4.290 | 4.360 | 4.220 | 4.280 | 4.280 | 15,786,978 |
| 16 Feb 2024 | 4.150 | 4.290 | 4.090 | 4.290 | 4.290 | 12,362,116 |
| 15 Feb 2024 | 4.130 | 4.250 | 4.040 | 4.110 | 4.110 | 8,103,931 |
| 14 Feb 2024 | 4.250 | 4.300 | 4.100 | 4.190 | 4.190 | 4,984,603 |
| 09 Feb 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| 08 Feb 2024 | 4.270 | 4.390 | 4.220 | 4.330 | 4.330 | 13,657,480 |
| 07 Feb 2024 | 4.280 | 4.410 | 4.240 | 4.270 | 4.270 | 20,400,283 |
| 06 Feb 2024 | 4.130 | 4.320 | 4.110 | 4.280 | 4.280 | 21,270,450 |
| 05 Feb 2024 | 4.230 | 4.230 | 4.070 | 4.130 | 4.130 | 15,700,000 |
| 02 Feb 2024 | 4.360 | 4.380 | 4.200 | 4.250 | 4.250 | 9,291,202 |
| 01 Feb 2024 | 4.360 | 4.380 | 4.260 | 4.280 | 4.280 | 11,578,248 |
| 31 Jan 2024 | 4.510 | 4.570 | 4.330 | 4.360 | 4.360 | 12,597,136 |
| 30 Jan 2024 | 4.730 | 4.730 | 4.550 | 4.550 | 4.550 | 10,051,883 |
| 29 Jan 2024 | 4.800 | 4.860 | 4.710 | 4.730 | 4.730 | 6,812,000 |
| 26 Jan 2024 | 4.700 | 4.820 | 4.670 | 4.750 | 4.750 | 9,197,460 |
| 25 Jan 2024 | 4.650 | 4.750 | 4.550 | 4.710 | 4.710 | 10,904,317 |
| 24 Jan 2024 | 4.500 | 4.670 | 4.500 | 4.660 | 4.660 | 16,440,737 |
| 23 Jan 2024 | 4.360 | 4.490 | 4.310 | 4.450 | 4.450 | 9,000,912 |
| 22 Jan 2024 | 4.520 | 4.530 | 4.310 | 4.380 | 4.380 | 14,302,593 |
| 19 Jan 2024 | 4.580 | 4.650 | 4.530 | 4.570 | 4.570 | 6,557,260 |
| 18 Jan 2024 | 4.570 | 4.650 | 4.510 | 4.610 | 4.610 | 5,492,000 |
| 17 Jan 2024 | 4.730 | 4.750 | 4.550 | 4.570 | 4.570 | 16,154,368 |
| 16 Jan 2024 | 4.680 | 4.880 | 4.680 | 4.760 | 4.760 | 15,344,000 |
| 15 Jan 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | - |
| 12 Jan 2024 | 4.600 | 4.660 | 4.560 | 4.610 | 4.610 | 5,992,611 |
| 11 Jan 2024 | 4.570 | 4.670 | 4.510 | 4.590 | 4.590 | 7,107,335 |
| 10 Jan 2024 | 4.660 | 4.730 | 4.530 | 4.550 | 4.550 | 12,055,688 |
| 09 Jan 2024 | 4.640 | 4.730 | 4.570 | 4.650 | 4.650 | 11,115,554 |
| 08 Jan 2024 | 4.740 | 4.740 | 4.580 | 4.640 | 4.640 | 6,755,120 |
| 05 Jan 2024 | 4.710 | 4.720 | 4.580 | 4.710 | 4.710 | 9,670,310 |
| 04 Jan 2024 | 4.860 | 4.860 | 4.650 | 4.710 | 4.710 | 15,916,387 |
| 03 Jan 2024 | 4.930 | 4.960 | 4.810 | 4.840 | 4.840 | 8,901,509 |
| 02 Jan 2024 | 4.950 | 4.990 | 4.870 | 4.950 | 4.950 | 6,274,523 |
| 29 Dec 2023 | 4.870 | 4.970 | 4.830 | 4.940 | 4.940 | 12,844,631 |
| 28 Dec 2023 | 4.690 | 4.900 | 4.690 | 4.870 | 4.870 | 12,404,000 |
| 27 Dec 2023 | 4.710 | 4.760 | 4.570 | 4.710 | 4.710 | 11,112,000 |
| 22 Dec 2023 | 4.730 | 4.780 | 4.680 | 4.700 | 4.700 | 3,292,000 |
| 21 Dec 2023 | 4.710 | 4.750 | 4.620 | 4.730 | 4.730 | 5,893,217 |
| 20 Dec 2023 | 4.810 | 4.840 | 4.660 | 4.700 | 4.700 | 10,096,000 |
| 19 Dec 2023 | 4.870 | 4.870 | 4.710 | 4.790 | 4.790 | 7,602,000 |
| 18 Dec 2023 | 5.050 | 5.050 | 4.830 | 4.870 | 4.870 | 9,967,129 |
| 15 Dec 2023 | 4.980 | 5.090 | 4.960 | 5.050 | 5.050 | 6,249,600 |
| 14 Dec 2023 | 4.960 | 5.000 | 4.910 | 4.960 | 4.960 | 6,362,600 |
| 13 Dec 2023 | 5.100 | 5.100 | 4.880 | 4.930 | 4.930 | 9,981,500 |
| 12 Dec 2023 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 5,422,008 |
| 11 Dec 2023 | 5.130 | 5.150 | 4.970 | 5.100 | 5.100 | 7,844,387 |
| 08 Dec 2023 | 5.220 | 5.290 | 5.130 | 5.150 | 5.150 | 7,118,000 |
| 07 Dec 2023 | 5.100 | 5.220 | 5.090 | 5.140 | 5.140 | 4,609,886 |
| 06 Dec 2023 | 5.110 | 5.200 | 5.030 | 5.180 | 5.180 | 6,618,837 |
| 05 Dec 2023 | 5.190 | 5.210 | 5.060 | 5.100 | 5.100 | 8,231,524 |
| 04 Dec 2023 | 5.150 | 5.310 | 5.120 | 5.190 | 5.190 | 3,593,587 |
| 01 Dec 2023 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 4,741,109 |
| 30 Nov 2023 | 5.150 | 5.330 | 5.100 | 5.260 | 5.260 | 9,624,532 |
| 29 Nov 2023 | 5.310 | 5.310 | 5.160 | 5.260 | 5.260 | 8,408,000 |
| *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.