0753.HK Historical Prices | AIR CHINA Stock

Dow

0.12% Nasdaq

0.07%

Air China Limited (0753.HK)

-HKSE

6.88 0.11(1.57%) 3:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 17, 2005	3.03	3.03	2.92	2.97	21,270,900	2.82
Feb 16, 2005	2.97	3.05	2.95	3.00	35,095,000	2.85
Feb 15, 2005	2.90	2.97	2.88	2.97	24,776,000	2.82
Feb 14, 2005	2.90	2.92	2.85	2.88	9,726,000	2.73
Feb 8, 2005	2.80	2.90	2.78	2.90	19,984,000	2.75
Feb 7, 2005	2.80	2.83	2.78	2.80	8,306,000	2.66
Feb 4, 2005	2.80	2.80	2.78	2.80	5,945,000	2.66
Feb 3, 2005	2.80	2.80	2.75	2.80	6,312,000	2.66
Feb 2, 2005	2.75	2.83	2.70	2.78	14,101,000	2.63
Feb 1, 2005	2.75	2.80	2.72	2.75	8,492,000	2.61
Jan 31, 2005	2.78	2.83	2.78	2.78	26,666,000	2.63
Jan 28, 2005	2.70	2.78	2.70	2.78	14,273,000	2.63
Jan 27, 2005	2.67	2.75	2.67	2.72	19,831,000	2.59
Jan 26, 2005	2.70	2.72	2.65	2.67	29,486,000	2.54
Jan 25, 2005	2.70	2.78	2.67	2.70	15,246,200	2.56
Jan 24, 2005	2.80	2.80	2.67	2.70	14,073,000	2.56
Jan 21, 2005	2.83	2.83	2.80	2.80	1,648,000	2.66
Jan 20, 2005	2.85	2.85	2.80	2.83	7,139,000	2.68
Jan 19, 2005	2.88	2.88	2.85	2.85	7,806,000	2.71
Jan 18, 2005	2.90	2.90	2.83	2.88	7,288,000	2.73
Jan 17, 2005	2.88	2.92	2.85	2.88	17,622,000	2.73
Jan 14, 2005	2.83	2.90	2.83	2.85	13,575,000	2.71
Jan 13, 2005	2.85	2.88	2.80	2.88	21,776,100	2.73
Jan 12, 2005	2.70	2.80	2.67	2.80	26,659,600	2.66
Jan 11, 2005	2.78	2.80	2.67	2.70	29,070,000	2.56
Jan 10, 2005	2.80	2.80	2.67	2.80	21,125,000	2.66
Jan 7, 2005	2.85	2.88	2.70	2.80	56,092,000	2.66
Jan 6, 2005	2.88	2.90	2.85	2.85	22,290,000	2.71
Jan 5, 2005	2.95	2.95	2.85	2.90	27,106,000	2.75
Jan 4, 2005	3.00	3.03	2.92	2.95	29,597,800	2.80
Jan 3, 2005	3.00	3.03	2.97	3.00	6,659,000	2.85
Dec 31, 2004	3.00	3.03	3.00	3.00	5,951,700	2.85
Dec 30, 2004	3.03	3.05	3.00	3.00	16,342,000	2.85
Dec 29, 2004	3.05	3.05	3.00	3.03	14,845,000	2.87
Dec 28, 2004	3.05	3.08	3.00	3.00	23,276,000	2.85
Dec 24, 2004	3.03	3.08	3.03	3.08	18,440,900	2.92
Dec 23, 2004	3.03	3.08	3.03	3.03	40,200,000	2.87
Dec 22, 2004	3.12	3.12	3.03	3.05	75,238,000	2.90
Dec 21, 2004	3.10	3.15	3.10	3.10	34,871,900	2.94
Dec 20, 2004	3.10	3.12	3.08	3.12	51,910,400	2.97
Dec 17, 2004	3.15	3.17	3.10	3.12	104,191,300	2.97
Dec 16, 2004	3.20	3.22	3.15	3.15	161,165,500	2.99
Dec 15, 2004	3.15	3.25	3.12	3.22	729,191,000	3.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 0753.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Air China Limited (0753.HK)