0753.HK - Air China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20189.3609.4109.0709.1209.12037,044,237
May 21, 20189.6209.7509.4009.4109.41023,032,336
May 18, 201810.16010.3409.5009.5209.52034,296,864
May 17, 201810.58010.60010.06010.14010.14012,114,302
May 16, 201810.18010.52010.16010.44010.44012,083,304
May 15, 201810.20010.50010.14010.16010.16016,634,798
May 14, 201810.14010.58010.14010.38010.38015,116,036
May 11, 201810.04010.28010.00010.12010.1205,979,416
May 10, 201810.04010.2209.8809.9909.99016,402,561
May 09, 201810.50010.50010.06010.06010.06018,343,871
May 08, 201810.38010.54010.20010.42010.42013,971,188
May 07, 201810.16010.54010.00010.40010.40016,812,664
May 04, 201810.58010.84010.06010.12010.12012,389,018
May 03, 201810.36010.60010.00010.52010.52021,535,782
May 02, 201810.50010.86010.16010.26010.26024,920,633
Apr 30, 201810.20010.56010.10010.48010.48016,027,625
Apr 27, 201810.06010.4409.91010.10010.10015,044,000
Apr 26, 201810.06010.2009.7709.8209.82031,105,097
Apr 25, 201810.00010.54010.00010.14010.14036,792,000
Apr 24, 20189.59010.0409.5009.9509.95023,481,228
Apr 23, 20189.2109.6809.2109.5909.59013,727,259
Apr 20, 20189.6809.8309.2809.3009.30024,402,953
Apr 19, 20189.8309.9409.5309.6809.68017,554,842
Apr 18, 201810.16010.2409.6609.8109.81019,106,304
Apr 17, 201810.16010.1809.80010.06010.06026,781,455
Apr 16, 201810.00010.3409.86010.16010.16019,262,093
Apr 13, 201810.10010.4409.96010.12010.12021,262,630
Apr 12, 201810.60010.60010.08010.16010.16015,158,826
Apr 11, 201810.74010.86010.40010.60010.60030,690,613
Apr 10, 20189.76010.7409.76010.70010.70028,050,025
Apr 09, 201810.20010.2009.7109.7709.77025,618,282
Apr 06, 20189.50010.1209.5009.8509.85010,011,359
Apr 04, 20189.94010.0609.5709.6209.62022,152,339
Apr 03, 20189.92010.1409.8009.9609.96024,216,636
Mar 29, 20189.51010.0809.31010.00010.00049,936,664
Mar 28, 20189.9809.9809.4109.4909.49033,015,283
Mar 27, 201810.80010.80010.06010.20010.20022,133,305
Mar 26, 20189.97010.4009.96010.20010.20014,772,870
Mar 23, 201810.00010.3809.86010.24010.24019,208,158
Mar 22, 201810.96011.10010.30010.32010.32022,662,821
Mar 21, 201810.92011.10010.80010.82010.82011,080,260
Mar 20, 201811.10011.26010.88011.02011.02016,964,481
Mar 19, 201811.60011.70011.12011.18011.18018,987,905
Mar 16, 201811.76011.76011.38011.74011.74020,612,456
Mar 15, 201811.30011.86011.18011.68011.68015,681,118
Mar 14, 201811.42011.46010.96011.38011.38020,558,557
Mar 13, 201811.84011.86011.32011.42011.4208,758,973
Mar 12, 201811.26011.86011.00011.60011.60018,914,246
Mar 09, 201810.88011.30010.88011.06011.06017,081,599
Mar 08, 201811.08011.14010.76010.80010.80020,194,000
Mar 07, 201811.36011.58010.78010.84010.84025,674,867
Mar 06, 201811.52011.84011.26011.52011.52010,538,847
Mar 05, 201811.54012.04011.22011.40011.40017,218,872
Mar 02, 201811.64011.70011.26011.62011.62019,985,535
Mar 01, 201811.72011.96011.54011.80011.80020,477,268
Feb 28, 201811.98012.08011.70011.94011.94018,103,874
Feb 27, 201812.80012.80012.00012.16012.16025,357,835
Feb 26, 201812.00012.70011.64012.58012.58028,147,103
Feb 23, 201811.84012.00011.62011.80011.80019,143,833
Feb 22, 201811.00012.12010.94011.70011.70034,675,292
Feb 21, 201811.00011.16010.74011.06011.0608,475,941
Feb 20, 201810.78011.36010.68011.08011.0806,947,566
Feb 15, 201810.94011.28010.90010.90010.9007,022,410
Feb 14, 201810.66010.90010.38010.80010.8007,378,163
Feb 13, 201810.98011.28010.60010.62010.62011,275,655
Feb 12, 201810.38011.18010.32010.84010.84031,088,456
Feb 09, 201810.20010.5809.70010.26010.26039,570,701
Feb 08, 201810.94011.52010.48010.60010.60029,296,520
Feb 07, 201811.70011.96010.68010.88010.88032,887,868
Feb 06, 201811.44011.92011.20011.28011.28044,959,750
Feb 05, 201811.44012.86011.20012.14012.14042,749,627
Feb 02, 201811.08011.92011.04011.82011.82021,868,327
Feb 01, 201811.40012.00011.22011.28011.28029,633,936
Jan 31, 201811.12011.66011.04011.44011.44015,767,937
Jan 30, 201811.50011.92011.10011.26011.26032,088,114
Jan 29, 201811.36012.06011.22011.48011.48049,033,257
Jan 26, 201811.20011.98011.10011.30011.30042,545,200
Jan 25, 201810.28011.16010.18011.06011.06045,185,775
Jan 24, 201810.24010.3209.94010.28010.28027,040,714
Jan 23, 201810.46010.70010.20010.40010.40022,133,000
Jan 22, 201810.40010.84010.32010.42010.42025,013,400
Jan 19, 20189.99010.4409.87010.36010.36022,641,567
Jan 18, 20189.90010.2409.7509.9509.95019,384,589
Jan 17, 201810.08010.3409.78010.08010.08020,976,104
Jan 16, 201810.46010.58010.18010.26010.26026,168,000
Jan 15, 201810.90010.94010.48010.52010.52023,848,633
Jan 12, 201810.44010.96010.42010.92010.92024,222,252
Jan 11, 201810.18010.4809.99010.32010.32026,254,520
Jan 10, 201810.22010.2209.7809.9409.94026,558,283
Jan 09, 201810.56010.64010.16010.30010.30037,868,308
Jan 08, 201810.48010.90010.26010.50010.50062,424,167
Jan 05, 201810.06010.0809.7209.8909.89020,950,767
Jan 04, 201810.02010.0609.58010.02010.02027,023,032
Jan 03, 20189.3309.9609.1609.9609.96043,794,581
Jan 02, 20189.6609.7509.2809.3309.33020,881,519
Dec 29, 20179.3209.5809.2609.4809.48015,721,131
Dec 28, 20179.2009.3709.1409.1809.1808,138,747
Dec 27, 20179.4609.6809.1009.1709.17027,444,872
Dec 22, 20179.5309.6609.2609.3209.32011,964,993
Dec 21, 20179.5509.5609.2109.4509.45017,173,832
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...