HKSE - Delayed Quote • HKD
Air China Limited (0753.HK)
At close: 4:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.890 | 4.030 | 3.840 | 4.010 | 4.010 | 23,267,750 |
| Apr 24, 2024 | 3.770 | 3.900 | 3.750 | 3.890 | 3.890 | 20,206,744 |
| Apr 23, 2024 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 19,132,000 |
| Apr 22, 2024 | 3.730 | 3.910 | 3.730 | 3.810 | 3.810 | 30,939,659 |
| Apr 19, 2024 | 3.800 | 3.820 | 3.630 | 3.730 | 3.730 | 27,024,847 |
| Apr 18, 2024 | 3.610 | 3.870 | 3.610 | 3.830 | 3.830 | 29,412,092 |
| Apr 17, 2024 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 10,030,379 |
| Apr 16, 2024 | 3.720 | 3.730 | 3.580 | 3.580 | 3.580 | 25,095,950 |
| Apr 15, 2024 | 3.720 | 3.790 | 3.720 | 3.730 | 3.730 | 16,095,836 |
| Apr 12, 2024 | 3.890 | 3.920 | 3.740 | 3.760 | 3.760 | 28,084,482 |
| Apr 11, 2024 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 9,806,529 |
| Apr 10, 2024 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 8,175,969 |
| Apr 9, 2024 | 3.850 | 3.960 | 3.850 | 3.930 | 3.930 | 9,763,145 |
| Apr 8, 2024 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 18,996,000 |
| Apr 5, 2024 | 3.840 | 3.850 | 3.690 | 3.760 | 3.760 | 7,670,373 |
| Apr 3, 2024 | 3.760 | 3.850 | 3.720 | 3.840 | 3.840 | 20,624,000 |
| Apr 2, 2024 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 17,023,055 |
| Mar 28, 2024 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 9,754,926 |
| Mar 27, 2024 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 14,950,000 |
| Mar 26, 2024 | 3.860 | 3.890 | 3.760 | 3.820 | 3.820 | 14,832,000 |
| Mar 25, 2024 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 13,982,000 |
| Mar 22, 2024 | 4.030 | 4.030 | 3.840 | 3.920 | 3.920 | 19,224,000 |
| Mar 21, 2024 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 14,872,990 |
| Mar 20, 2024 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 7,449,110 |
| Mar 19, 2024 | 4.140 | 4.140 | 3.980 | 4.010 | 4.010 | 16,382,127 |
| Mar 18, 2024 | 4.080 | 4.170 | 4.080 | 4.140 | 4.140 | 8,854,368 |
| Mar 15, 2024 | 4.120 | 4.150 | 4.060 | 4.070 | 4.070 | 13,383,170 |
| Mar 14, 2024 | 4.160 | 4.260 | 4.090 | 4.130 | 4.130 | 24,789,063 |
| Mar 13, 2024 | 4.190 | 4.200 | 4.110 | 4.130 | 4.130 | 20,673,666 |
| Mar 12, 2024 | 4.040 | 4.230 | 4.020 | 4.190 | 4.190 | 30,535,340 |
| Mar 11, 2024 | 3.960 | 4.050 | 3.940 | 4.040 | 4.040 | 17,504,218 |
| Mar 8, 2024 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 10,046,000 |
| Mar 7, 2024 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 9,603,754 |
| Mar 6, 2024 | 3.990 | 3.990 | 3.890 | 3.960 | 3.960 | 13,580,774 |
| Mar 5, 2024 | 4.050 | 4.070 | 3.920 | 3.970 | 3.970 | 25,256,688 |
| Mar 4, 2024 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 16,303,783 |
| Mar 1, 2024 | 4.200 | 4.220 | 4.080 | 4.160 | 4.160 | 15,600,370 |
| Feb 29, 2024 | 4.230 | 4.260 | 4.170 | 4.200 | 4.200 | 13,629,741 |
| Feb 28, 2024 | 4.300 | 4.340 | 4.210 | 4.220 | 4.220 | 9,352,000 |
| Feb 27, 2024 | 4.270 | 4.300 | 4.210 | 4.290 | 4.290 | 28,653,707 |
| Feb 26, 2024 | 4.290 | 4.310 | 4.230 | 4.260 | 4.260 | 9,328,850 |
| Feb 23, 2024 | 4.390 | 4.390 | 4.260 | 4.290 | 4.290 | 18,872,000 |
| Feb 22, 2024 | 4.380 | 4.400 | 4.320 | 4.390 | 4.390 | 14,308,000 |
| Feb 21, 2024 | 4.300 | 4.480 | 4.220 | 4.380 | 4.380 | 20,078,892 |
| Feb 20, 2024 | 4.280 | 4.380 | 4.220 | 4.300 | 4.300 | 12,089,804 |
| Feb 19, 2024 | 4.290 | 4.360 | 4.220 | 4.280 | 4.280 | 15,786,978 |
| Feb 16, 2024 | 4.150 | 4.290 | 4.090 | 4.290 | 4.290 | 12,362,116 |
| Feb 15, 2024 | 4.130 | 4.250 | 4.040 | 4.110 | 4.110 | 8,103,931 |
| Feb 14, 2024 | 4.250 | 4.300 | 4.100 | 4.190 | 4.190 | 4,984,603 |
| Feb 9, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| Feb 8, 2024 | 4.270 | 4.390 | 4.220 | 4.330 | 4.330 | 13,657,480 |
| Feb 7, 2024 | 4.280 | 4.410 | 4.240 | 4.270 | 4.270 | 20,400,283 |
| Feb 6, 2024 | 4.130 | 4.320 | 4.110 | 4.280 | 4.280 | 21,270,450 |
| Feb 5, 2024 | 4.230 | 4.230 | 4.070 | 4.130 | 4.130 | 15,700,000 |
| Feb 2, 2024 | 4.360 | 4.380 | 4.200 | 4.250 | 4.250 | 9,291,202 |
| Feb 1, 2024 | 4.360 | 4.380 | 4.260 | 4.280 | 4.280 | 11,578,248 |
| Jan 31, 2024 | 4.510 | 4.570 | 4.330 | 4.360 | 4.360 | 12,597,136 |
| Jan 30, 2024 | 4.730 | 4.730 | 4.550 | 4.550 | 4.550 | 10,051,883 |
| Jan 29, 2024 | 4.800 | 4.860 | 4.710 | 4.730 | 4.730 | 6,812,000 |
| Jan 26, 2024 | 4.700 | 4.820 | 4.670 | 4.750 | 4.750 | 9,197,460 |
| Jan 25, 2024 | 4.650 | 4.750 | 4.550 | 4.710 | 4.710 | 10,904,317 |
| Jan 24, 2024 | 4.500 | 4.670 | 4.500 | 4.660 | 4.660 | 16,440,737 |
| Jan 23, 2024 | 4.360 | 4.490 | 4.310 | 4.450 | 4.450 | 9,000,912 |
| Jan 22, 2024 | 4.520 | 4.530 | 4.310 | 4.380 | 4.380 | 14,302,593 |
| Jan 19, 2024 | 4.580 | 4.650 | 4.530 | 4.570 | 4.570 | 6,557,260 |
| Jan 18, 2024 | 4.570 | 4.650 | 4.510 | 4.610 | 4.610 | 5,492,000 |
| Jan 17, 2024 | 4.730 | 4.750 | 4.550 | 4.570 | 4.570 | 16,154,368 |
| Jan 16, 2024 | 4.680 | 4.880 | 4.680 | 4.760 | 4.760 | 15,344,000 |
| Jan 15, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | - |
| Jan 12, 2024 | 4.600 | 4.660 | 4.560 | 4.610 | 4.610 | 5,992,611 |
| Jan 11, 2024 | 4.570 | 4.670 | 4.510 | 4.590 | 4.590 | 7,107,335 |
| Jan 10, 2024 | 4.660 | 4.730 | 4.530 | 4.550 | 4.550 | 12,055,688 |
| Jan 9, 2024 | 4.640 | 4.730 | 4.570 | 4.650 | 4.650 | 11,115,554 |
| Jan 8, 2024 | 4.740 | 4.740 | 4.580 | 4.640 | 4.640 | 6,755,120 |
| Jan 5, 2024 | 4.710 | 4.720 | 4.580 | 4.710 | 4.710 | 9,670,310 |
| Jan 4, 2024 | 4.860 | 4.860 | 4.650 | 4.710 | 4.710 | 15,916,387 |
| Jan 3, 2024 | 4.930 | 4.960 | 4.810 | 4.840 | 4.840 | 8,901,509 |
| Jan 2, 2024 | 4.950 | 4.990 | 4.870 | 4.950 | 4.950 | 6,274,523 |
| Dec 29, 2023 | 4.870 | 4.970 | 4.830 | 4.940 | 4.940 | 12,844,631 |
| Dec 28, 2023 | 4.690 | 4.900 | 4.690 | 4.870 | 4.870 | 12,404,000 |
| Dec 27, 2023 | 4.710 | 4.760 | 4.570 | 4.710 | 4.710 | 11,112,000 |
| Dec 22, 2023 | 4.730 | 4.780 | 4.680 | 4.700 | 4.700 | 3,292,000 |
| Dec 21, 2023 | 4.710 | 4.750 | 4.620 | 4.730 | 4.730 | 5,893,217 |
| Dec 20, 2023 | 4.810 | 4.840 | 4.660 | 4.700 | 4.700 | 10,096,000 |
| Dec 19, 2023 | 4.870 | 4.870 | 4.710 | 4.790 | 4.790 | 7,602,000 |
| Dec 18, 2023 | 5.050 | 5.050 | 4.830 | 4.870 | 4.870 | 9,967,129 |
| Dec 15, 2023 | 4.980 | 5.090 | 4.960 | 5.050 | 5.050 | 6,249,600 |
| Dec 14, 2023 | 4.960 | 5.000 | 4.910 | 4.960 | 4.960 | 6,362,600 |
| Dec 13, 2023 | 5.100 | 5.100 | 4.880 | 4.930 | 4.930 | 9,981,500 |
| Dec 12, 2023 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 5,422,008 |
| Dec 11, 2023 | 5.130 | 5.150 | 4.970 | 5.100 | 5.100 | 7,844,387 |
| Dec 8, 2023 | 5.220 | 5.290 | 5.130 | 5.150 | 5.150 | 7,118,000 |
| Dec 7, 2023 | 5.100 | 5.220 | 5.090 | 5.140 | 5.140 | 4,609,886 |
| Dec 6, 2023 | 5.110 | 5.200 | 5.030 | 5.180 | 5.180 | 6,618,837 |
| Dec 5, 2023 | 5.190 | 5.210 | 5.060 | 5.100 | 5.100 | 8,231,524 |
| Dec 4, 2023 | 5.150 | 5.310 | 5.120 | 5.190 | 5.190 | 3,593,587 |
| Dec 1, 2023 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 4,741,109 |
| Nov 30, 2023 | 5.150 | 5.330 | 5.100 | 5.260 | 5.260 | 9,624,532 |
| Nov 29, 2023 | 5.310 | 5.310 | 5.160 | 5.260 | 5.260 | 8,408,000 |
| Nov 28, 2023 | 5.470 | 5.470 | 5.250 | 5.320 | 5.320 | 10,423,549 |
| Nov 27, 2023 | 5.490 | 5.580 | 5.440 | 5.500 | 5.500 | 6,282,000 |
| Nov 24, 2023 | 5.500 | 5.510 | 5.420 | 5.490 | 5.490 | 4,665,213 |
| Nov 23, 2023 | 5.460 | 5.520 | 5.400 | 5.500 | 5.500 | 5,551,304 |
| Nov 22, 2023 | 5.530 | 5.560 | 5.430 | 5.470 | 5.470 | 5,038,000 |
| Nov 21, 2023 | 5.590 | 5.620 | 5.420 | 5.530 | 5.530 | 13,213,780 |
| Nov 20, 2023 | 5.400 | 5.570 | 5.360 | 5.540 | 5.540 | 13,408,180 |
| Nov 17, 2023 | 5.300 | 5.400 | 5.170 | 5.340 | 5.340 | 8,484,000 |
| Nov 16, 2023 | 5.300 | 5.320 | 5.180 | 5.300 | 5.300 | 9,446,670 |
| Nov 15, 2023 | 5.180 | 5.260 | 5.150 | 5.230 | 5.230 | 7,349,302 |
| Nov 14, 2023 | 5.160 | 5.200 | 5.110 | 5.120 | 5.120 | 4,649,026 |
| Nov 13, 2023 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 3,632,452 |
| Nov 10, 2023 | 5.160 | 5.160 | 5.050 | 5.090 | 5.090 | 7,307,785 |
| Nov 9, 2023 | 5.180 | 5.270 | 5.180 | 5.200 | 5.200 | 4,232,982 |
| Nov 8, 2023 | 5.260 | 5.340 | 5.180 | 5.220 | 5.220 | 5,808,000 |
| Nov 7, 2023 | 5.310 | 5.370 | 5.200 | 5.240 | 5.240 | 4,714,000 |
| Nov 6, 2023 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 4,254,000 |
| Nov 3, 2023 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 2,303,996 |
| Nov 2, 2023 | 5.380 | 5.400 | 5.220 | 5.270 | 5.270 | 4,413,992 |
| Nov 1, 2023 | 5.390 | 5.390 | 5.260 | 5.330 | 5.330 | 3,117,939 |
| Oct 31, 2023 | 5.300 | 5.370 | 5.270 | 5.320 | 5.320 | 8,974,618 |
| Oct 30, 2023 | 5.390 | 5.400 | 5.290 | 5.320 | 5.320 | 7,440,000 |
| Oct 27, 2023 | 5.160 | 5.370 | 5.150 | 5.310 | 5.310 | 16,580,325 |
| Oct 26, 2023 | 5.070 | 5.130 | 4.980 | 5.070 | 5.070 | 7,838,000 |
| Oct 25, 2023 | 5.010 | 5.210 | 5.000 | 5.050 | 5.050 | 7,882,010 |
| Oct 24, 2023 | 4.960 | 5.000 | 4.820 | 4.960 | 4.960 | 5,566,000 |
| Oct 20, 2023 | 4.960 | 5.000 | 4.890 | 4.920 | 4.920 | 5,348,100 |
| Oct 19, 2023 | 5.060 | 5.060 | 4.930 | 4.930 | 4.930 | 8,588,000 |
| Oct 18, 2023 | 5.140 | 5.140 | 5.030 | 5.060 | 5.060 | 5,811,216 |
| Oct 17, 2023 | 5.140 | 5.180 | 5.090 | 5.120 | 5.120 | 5,340,000 |
| Oct 16, 2023 | 5.120 | 5.150 | 5.010 | 5.100 | 5.100 | 5,339,900 |
| Oct 13, 2023 | 5.280 | 5.290 | 5.110 | 5.120 | 5.120 | 10,284,456 |
| Oct 12, 2023 | 5.230 | 5.420 | 5.230 | 5.360 | 5.360 | 7,932,206 |
| Oct 11, 2023 | 5.310 | 5.310 | 5.160 | 5.160 | 5.160 | 5,916,463 |
| Oct 10, 2023 | 5.230 | 5.280 | 5.200 | 5.230 | 5.230 | 5,654,289 |
| Oct 9, 2023 | 5.270 | 5.270 | 5.120 | 5.170 | 5.170 | 4,252,000 |
| Oct 6, 2023 | 5.200 | 5.320 | 5.160 | 5.300 | 5.300 | 2,064,000 |
| Oct 5, 2023 | 5.130 | 5.230 | 5.130 | 5.160 | 5.160 | 2,094,000 |
| Oct 4, 2023 | 5.250 | 5.250 | 5.110 | 5.150 | 5.150 | 7,846,574 |
| Oct 3, 2023 | 5.290 | 5.300 | 5.150 | 5.270 | 5.270 | 3,284,000 |
| Sep 29, 2023 | 5.270 | 5.350 | 5.200 | 5.290 | 5.290 | 2,800,000 |
| Sep 28, 2023 | 5.370 | 5.370 | 5.170 | 5.220 | 5.220 | 9,898,000 |
| Sep 27, 2023 | 5.330 | 5.380 | 5.280 | 5.300 | 5.300 | 4,392,000 |
| Sep 26, 2023 | 5.370 | 5.400 | 5.230 | 5.300 | 5.300 | 6,912,840 |
| Sep 25, 2023 | 5.400 | 5.500 | 5.370 | 5.370 | 5.370 | 9,566,000 |
| Sep 22, 2023 | 5.470 | 5.470 | 5.360 | 5.460 | 5.460 | 8,912,055 |
| Sep 21, 2023 | 5.510 | 5.510 | 5.410 | 5.440 | 5.440 | 12,624,000 |
| Sep 20, 2023 | 5.580 | 5.610 | 5.500 | 5.520 | 5.520 | 13,960,220 |
| Sep 19, 2023 | 5.630 | 5.630 | 5.530 | 5.570 | 5.570 | 11,174,000 |
| Sep 18, 2023 | 5.670 | 5.720 | 5.590 | 5.610 | 5.610 | 9,464,000 |
| Sep 15, 2023 | 5.700 | 5.730 | 5.590 | 5.670 | 5.670 | 9,876,376 |
| Sep 14, 2023 | 5.720 | 5.800 | 5.660 | 5.660 | 5.660 | 5,212,239 |
| Sep 13, 2023 | 5.680 | 5.730 | 5.640 | 5.720 | 5.720 | 5,957,585 |
| Sep 12, 2023 | 5.660 | 5.730 | 5.630 | 5.670 | 5.670 | 8,554,049 |
| Sep 11, 2023 | 5.680 | 5.680 | 5.570 | 5.660 | 5.660 | 18,415,850 |
| Sep 7, 2023 | 5.750 | 5.750 | 5.650 | 5.680 | 5.680 | 6,308,383 |
| Sep 6, 2023 | 5.770 | 5.800 | 5.640 | 5.730 | 5.730 | 10,242,061 |
| Sep 5, 2023 | 5.910 | 5.910 | 5.720 | 5.800 | 5.800 | 6,310,000 |
| Sep 4, 2023 | 5.810 | 5.950 | 5.760 | 5.930 | 5.930 | 11,056,868 |
| Aug 31, 2023 | 5.790 | 5.850 | 5.740 | 5.810 | 5.810 | 9,933,296 |
| Aug 30, 2023 | 5.810 | 5.900 | 5.770 | 5.800 | 5.800 | 4,533,230 |
| Aug 29, 2023 | 5.740 | 5.870 | 5.690 | 5.830 | 5.830 | 7,434,860 |
| Aug 28, 2023 | 5.800 | 5.900 | 5.680 | 5.690 | 5.690 | 7,439,870 |
| Aug 25, 2023 | 5.730 | 5.730 | 5.600 | 5.690 | 5.690 | 7,698,918 |
| Aug 24, 2023 | 5.670 | 5.830 | 5.670 | 5.740 | 5.740 | 7,604,001 |
| Aug 23, 2023 | 5.680 | 5.700 | 5.580 | 5.620 | 5.620 | 7,857,640 |
| Aug 22, 2023 | 5.710 | 5.760 | 5.640 | 5.700 | 5.700 | 7,470,115 |
| Aug 21, 2023 | 5.990 | 5.990 | 5.650 | 5.710 | 5.710 | 10,742,115 |
| Aug 18, 2023 | 5.950 | 6.020 | 5.880 | 5.880 | 5.880 | 7,042,465 |
| Aug 17, 2023 | 6.020 | 6.090 | 5.920 | 6.040 | 6.040 | 14,457,540 |
| Aug 16, 2023 | 6.200 | 6.240 | 6.080 | 6.140 | 6.140 | 10,834,075 |
| Aug 15, 2023 | 6.360 | 6.360 | 6.160 | 6.270 | 6.270 | 10,238,043 |
| Aug 14, 2023 | 6.380 | 6.390 | 6.230 | 6.360 | 6.360 | 10,754,618 |
| Aug 11, 2023 | 6.490 | 6.490 | 6.330 | 6.380 | 6.380 | 8,199,909 |
| Aug 10, 2023 | 6.180 | 6.530 | 6.180 | 6.460 | 6.460 | 13,343,405 |
| Aug 9, 2023 | 6.300 | 6.300 | 6.200 | 6.260 | 6.260 | 6,797,963 |
| Aug 8, 2023 | 6.250 | 6.340 | 6.220 | 6.230 | 6.230 | 3,981,840 |
| Aug 7, 2023 | 6.280 | 6.350 | 6.190 | 6.330 | 6.330 | 4,107,438 |
| Aug 4, 2023 | 6.380 | 6.420 | 6.240 | 6.270 | 6.270 | 4,605,925 |
| Aug 3, 2023 | 6.270 | 6.400 | 6.250 | 6.300 | 6.300 | 6,630,118 |
| Aug 2, 2023 | 6.460 | 6.460 | 6.280 | 6.310 | 6.310 | 6,290,788 |
| Aug 1, 2023 | 6.380 | 6.460 | 6.270 | 6.380 | 6.380 | 17,048,944 |
| Jul 31, 2023 | 6.340 | 6.630 | 6.340 | 6.370 | 6.370 | 16,862,878 |
| Jul 28, 2023 | 6.200 | 6.320 | 6.130 | 6.270 | 6.270 | 11,308,800 |
| Jul 27, 2023 | 6.220 | 6.320 | 6.190 | 6.210 | 6.210 | 8,041,222 |
| Jul 26, 2023 | 6.300 | 6.340 | 6.190 | 6.220 | 6.220 | 6,788,824 |
| Jul 25, 2023 | 6.060 | 6.360 | 6.070 | 6.270 | 6.270 | 18,812,758 |
| Jul 24, 2023 | 5.920 | 6.090 | 5.880 | 6.020 | 6.020 | 14,847,691 |
| Jul 21, 2023 | 5.980 | 5.980 | 5.860 | 5.930 | 5.930 | 10,654,950 |
| Jul 20, 2023 | 6.000 | 6.050 | 5.880 | 5.900 | 5.900 | 15,753,307 |
| Jul 19, 2023 | 5.940 | 5.990 | 5.890 | 5.950 | 5.950 | 11,111,202 |
| Jul 18, 2023 | 5.880 | 6.060 | 5.780 | 6.000 | 6.000 | 41,394,120 |
| Jul 14, 2023 | 5.970 | 5.990 | 5.810 | 5.930 | 5.930 | 10,236,810 |
| Jul 13, 2023 | 5.960 | 6.000 | 5.910 | 5.950 | 5.950 | 10,442,998 |
| Jul 12, 2023 | 5.980 | 6.000 | 5.840 | 5.950 | 5.950 | 9,401,220 |
| Jul 11, 2023 | 5.990 | 6.050 | 5.930 | 6.010 | 6.010 | 4,399,323 |
| Jul 10, 2023 | 6.000 | 6.080 | 5.950 | 5.990 | 5.990 | 4,687,742 |
| Jul 7, 2023 | 5.890 | 6.040 | 5.880 | 5.950 | 5.950 | 7,742,753 |
| Jul 6, 2023 | 5.910 | 6.050 | 5.870 | 5.940 | 5.940 | 11,774,773 |
| Jul 5, 2023 | 6.040 | 6.040 | 5.860 | 5.910 | 5.910 | 7,311,326 |
| Jul 4, 2023 | 5.900 | 6.110 | 5.900 | 6.040 | 6.040 | 9,605,569 |
| Jul 3, 2023 | 5.620 | 6.090 | 5.620 | 6.000 | 6.000 | 30,383,036 |
| Jun 30, 2023 | 5.670 | 5.700 | 5.570 | 5.580 | 5.580 | 8,219,456 |
| Jun 29, 2023 | 5.810 | 5.810 | 5.600 | 5.640 | 5.640 | 12,962,000 |
| Jun 28, 2023 | 5.660 | 5.880 | 5.660 | 5.830 | 5.830 | 11,348,259 |
| Jun 27, 2023 | 5.590 | 5.700 | 5.550 | 5.690 | 5.690 | 7,186,153 |
| Jun 26, 2023 | 5.690 | 5.760 | 5.540 | 5.590 | 5.590 | 8,510,314 |
| Jun 23, 2023 | 5.680 | 5.700 | 5.520 | 5.660 | 5.660 | 7,820,906 |
| Jun 21, 2023 | 5.830 | 5.830 | 5.630 | 5.680 | 5.680 | 10,327,293 |
| Jun 20, 2023 | 5.890 | 5.890 | 5.770 | 5.830 | 5.830 | 14,264,345 |
| Jun 19, 2023 | 5.840 | 5.960 | 5.810 | 5.870 | 5.870 | 16,330,497 |
| Jun 16, 2023 | 5.780 | 5.880 | 5.750 | 5.830 | 5.830 | 18,522,692 |
| Jun 15, 2023 | 5.750 | 5.750 | 5.580 | 5.740 | 5.740 | 9,948,311 |
| Jun 14, 2023 | 5.720 | 5.780 | 5.650 | 5.680 | 5.680 | 9,910,282 |
| Jun 13, 2023 | 5.740 | 5.830 | 5.690 | 5.730 | 5.730 | 7,173,102 |
| Jun 12, 2023 | 5.700 | 5.790 | 5.660 | 5.750 | 5.750 | 8,445,354 |
| Jun 9, 2023 | 5.630 | 5.780 | 5.610 | 5.750 | 5.750 | 11,312,000 |
| Jun 8, 2023 | 5.550 | 5.620 | 5.490 | 5.610 | 5.610 | 6,822,000 |
| Jun 7, 2023 | 5.530 | 5.590 | 5.440 | 5.570 | 5.570 | 11,431,000 |
| Jun 6, 2023 | 5.600 | 5.640 | 5.450 | 5.530 | 5.530 | 11,682,419 |
| Jun 5, 2023 | 5.560 | 5.670 | 5.450 | 5.620 | 5.620 | 11,890,000 |
| Jun 2, 2023 | 5.500 | 5.620 | 5.440 | 5.550 | 5.550 | 22,615,822 |
| Jun 1, 2023 | 6.000 | 6.000 | 5.400 | 5.430 | 5.430 | 50,348,245 |
| May 31, 2023 | 5.980 | 6.040 | 5.870 | 5.950 | 5.950 | 21,933,040 |
| May 30, 2023 | 6.120 | 6.120 | 5.850 | 5.980 | 5.980 | 13,305,640 |
| May 29, 2023 | 6.200 | 6.330 | 6.050 | 6.080 | 6.080 | 16,085,108 |
| May 25, 2023 | 6.270 | 6.270 | 6.100 | 6.190 | 6.190 | 18,627,000 |
| May 24, 2023 | 6.450 | 6.450 | 6.210 | 6.320 | 6.320 | 34,491,000 |
| May 23, 2023 | 6.650 | 6.730 | 6.500 | 6.580 | 6.580 | 21,012,000 |
| May 22, 2023 | 6.520 | 6.680 | 6.430 | 6.650 | 6.650 | 14,297,092 |
| May 19, 2023 | 6.380 | 6.550 | 6.290 | 6.510 | 6.510 | 16,339,487 |
| May 18, 2023 | 6.390 | 6.460 | 6.280 | 6.390 | 6.390 | 16,697,027 |
| May 17, 2023 | 6.350 | 6.430 | 6.260 | 6.300 | 6.300 | 8,625,439 |
| May 16, 2023 | 6.420 | 6.520 | 6.310 | 6.390 | 6.390 | 9,650,365 |
| May 15, 2023 | 6.280 | 6.480 | 6.200 | 6.420 | 6.420 | 14,989,560 |
| May 12, 2023 | 6.570 | 6.480 | 6.300 | 6.310 | 6.310 | 9,894,390 |
| May 11, 2023 | 6.490 | 6.550 | 6.410 | 6.460 | 6.460 | 13,723,304 |
| May 10, 2023 | 6.620 | 6.650 | 6.460 | 6.470 | 6.470 | 12,671,994 |
| May 9, 2023 | 6.660 | 6.780 | 6.600 | 6.620 | 6.620 | 18,251,638 |
| May 8, 2023 | 6.780 | 6.810 | 6.560 | 6.640 | 6.640 | 24,980,852 |
| May 5, 2023 | 6.800 | 6.860 | 6.730 | 6.800 | 6.800 | 9,838,819 |
| May 4, 2023 | 6.870 | 7.050 | 6.760 | 6.800 | 6.800 | 15,530,185 |
| May 3, 2023 | 6.900 | 6.950 | 6.830 | 6.900 | 6.900 | 5,794,730 |
| May 2, 2023 | 6.900 | 7.030 | 6.890 | 6.960 | 6.960 | 4,851,703 |
| Apr 28, 2023 | 7.070 | 7.070 | 6.890 | 6.920 | 6.920 | 14,774,000 |
| Apr 27, 2023 | 6.960 | 7.030 | 6.880 | 7.010 | 7.010 | 6,385,729 |
| Apr 26, 2023 | 6.910 | 7.010 | 6.750 | 6.940 | 6.940 | 7,694,176 |
| Apr 25, 2023 | 7.100 | 7.120 | 6.800 | 6.880 | 6.880 | 13,918,597 |
Related Tickers
1055.HK China Southern Airlines Company Limited
2.740
+1.86%
0670.HK China Eastern Airlines Corporation Limited
1.980
+1.02%
0293.HK Cathay Pacific Airways Limited
8.270
+0.73%
600115.SS China Eastern Airlines Corporation Limited
3.6600
+1.10%
600221.SS Hainan Airlines Holding Co., Ltd.
1.3800
+0.73%
CHKIF China Southern Airlines Company Limited
0.3300
0.00%
600029.SS China Southern Airlines Company Limited
5.65
+1.44%
CPCAY Cathay Pacific Airways Limited
5.30
0.00%
5238.KL AirAsia X Berhad
1.2100
-2.42%
SAS.ST SAS AB (publ)
0.0236
+1.29%