Dow Up0.35% Nasdaq Down0.02%

More On 0753.HK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Air China Limited (0753.HK)

-HKSE
4.82 Down 0.03(0.62%) 3:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 2, 20052.952.972.902.9032,353,0002.70
Mar 1, 20052.972.972.922.9524,040,0002.75
Feb 28, 20052.923.002.922.9735,072,0002.77
Feb 25, 20052.902.922.882.9215,990,0002.72
Feb 24, 20052.852.902.852.889,154,0002.68
Feb 23, 20052.882.902.832.8518,651,6002.65
Feb 22, 20052.952.972.922.927,268,0002.72
Feb 21, 20052.972.972.922.956,368,0002.75
Feb 18, 20052.973.002.952.9524,440,0002.75
Feb 17, 20053.033.032.922.9721,270,9002.77
Feb 16, 20052.973.052.953.0035,095,0002.79
Feb 15, 20052.902.972.882.9724,776,0002.77
Feb 14, 20052.902.922.852.889,726,0002.68
Feb 8, 20052.802.902.782.9019,984,0002.70
Feb 7, 20052.802.832.782.808,306,0002.61
Feb 4, 20052.802.802.782.805,945,0002.61
Feb 3, 20052.802.802.752.806,312,0002.61
Feb 2, 20052.752.832.702.7814,101,0002.58
Feb 1, 20052.752.802.722.758,492,0002.56
Jan 31, 20052.782.832.782.7826,666,0002.58
Jan 28, 20052.702.782.702.7814,273,0002.58
Jan 27, 20052.672.752.672.7219,831,0002.54
Jan 26, 20052.702.722.652.6729,486,0002.49
Jan 25, 20052.702.782.672.7015,246,2002.51
Jan 24, 20052.802.802.672.7014,073,0002.51
Jan 21, 20052.832.832.802.801,648,0002.61
Jan 20, 20052.852.852.802.837,139,0002.63
Jan 19, 20052.882.882.852.857,806,0002.65
Jan 18, 20052.902.902.832.887,288,0002.68
Jan 17, 20052.882.922.852.8817,622,0002.68
Jan 14, 20052.832.902.832.8513,575,0002.65
Jan 13, 20052.852.882.802.8821,776,1002.68
Jan 12, 20052.702.802.672.8026,659,6002.61
Jan 11, 20052.782.802.672.7029,070,0002.51
Jan 10, 20052.802.802.672.8021,125,0002.61
Jan 7, 20052.852.882.702.8056,092,0002.61
Jan 6, 20052.882.902.852.8522,290,0002.65
Jan 5, 20052.952.952.852.9027,106,0002.70
Jan 4, 20053.003.032.922.9529,597,8002.75
Jan 3, 20053.003.032.973.006,659,0002.79
Dec 31, 20043.003.033.003.005,951,7002.79
Dec 30, 20043.033.053.003.0016,342,0002.79
Dec 29, 20043.053.053.003.0314,845,0002.82
Dec 28, 20043.053.083.003.0023,276,0002.79
Dec 24, 20043.033.083.033.0818,440,9002.86
Dec 23, 20043.033.083.033.0340,200,0002.82
Dec 22, 20043.123.123.033.0575,238,0002.84
Dec 21, 20043.103.153.103.1034,871,9002.88
Dec 20, 20043.103.123.083.1251,910,4002.91
Dec 17, 20043.153.173.103.12104,191,3002.91
Dec 16, 20043.203.223.153.15161,165,5002.93
Dec 15, 20043.153.253.123.22729,191,0003.00
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in HKD.