U.S. Markets closed

AIR CHINA (0753.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.13+0.03 (+0.42%)
As of 10:27AM HKT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 20177.077.197.067.137.131,488,000
May 24, 20177.107.156.977.107.1010,306,134
May 23, 20177.107.237.037.127.125,704,600
May 22, 20177.087.276.997.157.1510,379,231
May 19, 20177.157.207.037.117.1114,416,245
May 18, 20177.207.267.127.207.207,439,000
May 17, 20177.147.337.057.287.286,321,495
May 16, 20177.197.237.017.207.208,408,570
May 15, 20177.087.327.087.227.229,710,000
May 12, 20177.057.176.977.087.088,913,642
May 11, 20177.097.146.967.107.108,736,153
May 10, 20177.097.417.097.197.1910,753,888
May 09, 20176.887.206.887.167.1615,032,728
May 08, 20176.846.956.826.896.895,388,679
May 05, 20176.837.126.746.796.7914,444,000
May 04, 20176.806.846.706.806.8011,446,675
May 02, 20176.896.896.746.806.8012,014,000
Apr 28, 20176.836.916.536.896.8912,619,000
Apr 27, 20176.796.906.756.846.846,802,000
Apr 26, 20176.776.866.736.776.778,336,813
Apr 25, 20176.906.966.736.776.777,584,369
Apr 24, 20176.736.976.566.896.8913,515,874
Apr 21, 20176.506.646.496.606.6011,030,404
Apr 20, 20176.546.556.466.526.5210,507,490
Apr 19, 20176.626.636.226.466.4627,963,550
Apr 18, 20176.896.946.666.686.688,467,195
Apr 13, 20176.816.966.796.896.894,938,000
Apr 12, 20176.816.936.816.876.879,299,914
Apr 11, 20176.866.936.796.866.8616,616,575
Apr 10, 20177.107.106.846.886.8815,631,878
Apr 07, 20176.577.076.467.037.0332,956,789
Apr 06, 20176.356.606.296.576.5713,488,100
Apr 05, 20176.386.436.226.376.3716,417,700
Apr 03, 20176.346.496.246.386.389,029,080
Mar 31, 20176.206.316.186.296.297,996,085
Mar 30, 20176.606.606.286.316.318,719,248
Mar 29, 20176.566.566.376.456.459,739,925
Mar 28, 20176.516.576.396.476.4712,704,000
Mar 27, 20176.576.586.446.486.489,482,753
Mar 24, 20176.586.676.456.576.5712,038,292
Mar 23, 20176.356.626.356.526.5222,610,239
Mar 22, 20176.306.386.186.306.3014,194,562
Mar 21, 20176.266.416.266.396.3910,850,000
Mar 20, 20176.266.346.126.246.2410,758,000
Mar 17, 20176.406.416.226.266.2614,527,608
Mar 16, 20176.306.406.216.406.4017,416,495
Mar 15, 20176.056.286.036.226.2228,837,525
Mar 14, 20175.936.055.936.036.0310,204,596
Mar 13, 20175.796.035.775.975.9718,009,568
Mar 10, 20175.685.795.675.755.7515,770,033
Mar 09, 20175.855.905.635.655.6519,583,148
Mar 08, 20175.875.945.765.805.8012,096,501
Mar 07, 20175.875.955.855.895.895,235,640
Mar 06, 20175.765.915.755.895.8910,821,673
Mar 03, 20175.935.935.745.775.7720,850,552
Mar 02, 20175.986.105.935.975.9710,694,000
Mar 01, 20175.966.115.956.066.0614,030,768
Feb 28, 20176.006.025.935.995.9912,474,427
Feb 27, 20176.056.055.886.006.0014,364,381
Feb 24, 20175.976.165.866.096.0937,818,466
Feb 23, 20175.935.995.905.975.9716,661,065
Feb 22, 20175.916.005.915.955.9519,998,068
Feb 21, 20175.956.015.805.875.8719,928,306
Feb 20, 20175.865.975.865.895.8910,518,567
Feb 17, 20175.836.035.755.765.7620,094,950
Feb 16, 20175.795.845.715.845.8414,703,869
Feb 15, 20175.845.845.705.765.7616,995,063
Feb 14, 20175.775.825.665.795.7912,019,413
Feb 13, 20175.695.805.695.785.7811,175,345
Feb 10, 20175.685.725.625.695.6910,218,000
Feb 09, 20175.555.695.535.685.6816,244,000
Feb 08, 20175.415.585.325.565.5614,935,984
Feb 07, 20175.415.505.385.415.416,455,826
Feb 06, 20175.455.485.405.415.417,792,000
Feb 03, 20175.425.525.395.455.456,436,490
Feb 02, 20175.515.555.425.425.425,196,335
Feb 01, 20175.605.605.315.535.538,915,129
Jan 27, 20175.655.655.565.605.601,542,900
Jan 26, 20175.685.705.605.685.687,938,956
Jan 25, 20175.655.685.605.685.6816,579,316
Jan 24, 20175.515.665.455.645.6421,096,000
Jan 23, 20175.455.525.395.505.5015,725,180
Jan 20, 20175.325.485.315.455.4518,398,540
Jan 19, 20175.355.425.275.425.4213,714,028
Jan 18, 20175.275.375.255.335.3319,430,956
Jan 17, 20175.235.255.205.255.258,744,375
Jan 16, 20175.225.235.155.225.227,209,742
Jan 13, 20175.205.245.165.215.2111,883,376
Jan 12, 20175.185.205.165.195.197,362,030
Jan 11, 20175.185.215.125.175.176,161,171
Jan 10, 20175.105.225.095.185.1812,056,912
Jan 09, 20175.115.135.045.095.093,246,000
Jan 06, 20175.125.145.065.115.116,347,920
Jan 05, 20175.065.145.065.115.119,891,566
Jan 04, 20175.045.064.985.045.044,710,700
Jan 03, 20174.955.044.945.025.022,776,725
Dec 30, 20164.965.034.934.954.955,754,000
Dec 29, 20164.914.964.894.924.928,014,873
Dec 28, 20165.025.054.904.924.9214,754,205
Dec 23, 20165.025.105.015.025.026,664,000
*Close price adjusted for dividends and splits.
Loading more data...