Advertisement
U.S. markets closed

China Eastern Airlines Corporation Limited (0670.HK)

HKSE - HKSE Delayed Price. Currency in HKD
1.950+0.030 (+1.56%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.9201.9801.9101.9501.9503,055,000
Mar 27, 20241.9601.9601.9201.9201.9204,638,000
Mar 26, 20242.0002.0201.9501.9801.9806,118,000
Mar 25, 20242.0202.0202.0102.0102.0102,360,000
Mar 22, 20242.0502.0502.0102.0402.0403,264,000
Mar 21, 20242.0302.0702.0302.0502.0501,726,000
Mar 20, 20242.0202.0502.0102.0302.0302,262,000
Mar 19, 20242.0802.0802.0202.0202.0202,524,268
Mar 18, 20242.0602.0902.0402.0802.0805,393,000
Mar 15, 20242.0302.0602.0202.0602.0601,982,200
Mar 14, 20242.0402.1402.0202.0502.05011,210,000
Mar 13, 20242.0602.0802.0102.0402.0404,988,190
Mar 12, 20241.9702.0601.9702.0602.06010,162,000
Mar 11, 20241.9301.9901.9301.9701.9707,560,000
Mar 08, 20241.9401.9501.9301.9401.9401,804,000
Mar 07, 20241.9301.9501.9101.9401.9402,856,000
Mar 06, 20241.9301.9501.9201.9401.9401,872,000
Mar 05, 20241.9601.9601.9201.9301.9303,709,452
Mar 04, 20242.0002.0101.9501.9601.9602,928,000
Mar 01, 20241.9801.9901.9601.9801.9802,600,000
Feb 29, 20241.9802.0101.9801.9801.9803,600,000
Feb 28, 20242.0202.0301.9801.9801.9803,166,000
Feb 27, 20242.0102.0201.9902.0102.0102,240,000
Feb 26, 20242.0102.0402.0002.0002.0003,593,994
Feb 23, 20242.0302.0502.0102.0302.0305,232,000
Feb 22, 20242.0102.0401.9802.0302.0304,175,506
Feb 21, 20241.9702.0501.9402.0202.0204,882,000
Feb 20, 20241.9501.9801.9201.9601.9604,634,830
Feb 19, 20241.9801.9801.9301.9501.9502,626,000
Feb 16, 20241.8901.9701.8601.9601.9603,486,464
Feb 15, 20241.9001.9001.8501.8701.8701,904,000
Feb 14, 20241.9201.9201.8501.8901.8903,084,000
Feb 09, 20241.9301.9301.9301.9301.930-
Feb 08, 20241.9201.9801.8901.9601.9603,116,000
Feb 07, 20241.9101.9501.9001.9201.9204,238,000
Feb 06, 20241.8301.9301.8301.9101.9107,689,200
Feb 05, 20241.8801.8801.8201.8501.8505,843,351
Feb 02, 20241.9201.9501.8701.9101.9106,142,000
Feb 01, 20241.9501.9501.9001.9101.9106,256,000
Jan 31, 20241.9902.0101.9401.9401.9405,840,000
Jan 30, 20242.0802.0801.9801.9901.9906,997,674
Jan 29, 20242.0602.1002.0502.0802.0804,718,000
Jan 26, 20242.0602.0802.0302.0402.04010,146,000
Jan 25, 20242.0202.0601.9902.0602.0607,098,000
Jan 24, 20241.9702.0201.9502.0102.0106,430,184
Jan 23, 20241.9001.9701.8801.9401.9405,558,000
Jan 22, 20241.9901.9901.8701.9001.9009,650,000
Jan 19, 20242.0602.0601.9801.9801.9807,547,609
Jan 18, 20242.0702.0701.9902.0502.0509,236,000
Jan 17, 20242.2002.2002.0402.0602.06021,557,303
Jan 16, 20242.1902.2302.1702.2002.20011,944,000
Jan 15, 20242.1702.1702.1702.1702.170-
Jan 12, 20242.1802.1802.1502.1702.1704,650,000
Jan 11, 20242.1902.1902.1402.1702.1703,724,000
Jan 10, 20242.2102.2202.1502.1602.1603,808,000
Jan 09, 20242.1802.2302.1702.2102.2108,348,000
Jan 08, 20242.2002.2302.1502.1702.1707,818,000
Jan 05, 20242.1802.1902.1502.1902.1905,452,000
Jan 04, 20242.2602.2602.1802.1802.1804,348,000
Jan 03, 20242.2702.2902.2402.2502.2503,296,342
Jan 02, 20242.2702.2802.2402.2702.2703,363,605
Dec 29, 20232.2502.2702.2302.2502.2502,804,800
Dec 28, 20232.1702.2702.1602.2602.2603,778,000
Dec 27, 20232.1802.2002.1502.1702.1705,349,500
Dec 22, 20232.2102.2202.1602.1802.1806,650,000
Dec 21, 20232.2102.2302.1702.2002.2007,720,500
Dec 20, 20232.2202.2402.1902.2202.2203,460,000
Dec 19, 20232.2802.2802.1502.2002.20015,934,909
Dec 18, 20232.3302.3302.2502.2702.2706,194,000
Dec 15, 20232.3002.3502.3002.3302.3304,184,091
Dec 14, 20232.3502.3502.2702.2902.2905,222,000
Dec 13, 20232.3702.3702.2902.2902.2904,554,000
Dec 12, 20232.3302.3702.3102.3602.3604,098,000
Dec 11, 20232.3402.3602.2802.3002.3006,048,000
Dec 08, 20232.4102.4402.3502.3602.3604,398,000
Dec 07, 20232.4102.4202.3702.4002.4002,800,000
Dec 06, 20232.3902.4202.3602.4002.4002,354,000
Dec 05, 20232.4602.4602.3702.3802.38013,144,500
Dec 04, 20232.4702.5102.4302.4702.4705,202,000
Dec 01, 20232.5202.5202.4602.4702.4707,388,000
Nov 30, 20232.5302.5302.4802.5202.5205,034,881
Nov 29, 20232.5302.5302.4802.5202.5207,062,000
Nov 28, 20232.5902.5902.5002.5102.51014,787,856
Nov 27, 20232.6402.6502.5802.5902.5907,408,000
Nov 24, 20232.6502.6602.6202.6402.6405,766,000
Nov 23, 20232.6302.6702.6102.6702.6704,002,000
Nov 22, 20232.6702.6902.6202.6302.6303,584,000
Nov 21, 20232.7002.7202.6202.6702.67010,551,890
Nov 20, 20232.6602.7002.6502.6902.6908,816,952
Nov 17, 20232.6302.6702.6302.6602.6602,654,000
Nov 16, 20232.6302.6502.6102.6502.6504,102,844
Nov 15, 20232.6202.6302.6002.6202.6203,338,004
Nov 14, 20232.5802.6102.5702.5802.5803,120,000
Nov 13, 20232.5702.6002.5602.5802.5801,454,000
Nov 10, 20232.5802.5802.5402.5702.5705,672,000
Nov 09, 20232.6102.6302.5802.5802.5804,148,200
Nov 08, 20232.6202.6502.6002.6102.6103,220,000
Nov 07, 20232.6602.6702.6202.6202.6202,429,041
Nov 06, 20232.6602.6802.6602.6702.6702,925,002
Nov 03, 20232.6402.6802.6202.6302.6307,574,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...