0753.HK - Air China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20176.636.736.546.716.715,197,813
Oct 19, 20176.746.746.466.536.5310,165,979
Oct 18, 20176.666.766.626.666.666,294,049
Oct 17, 20176.886.886.656.696.698,336,719
Oct 16, 20176.836.946.836.886.8812,514,801
Oct 13, 20176.626.836.616.746.7410,790,000
Oct 12, 20176.706.776.626.636.636,320,000
Oct 11, 20176.696.756.676.696.696,727,947
Oct 10, 20176.666.726.576.676.675,694,000
Oct 09, 20176.586.736.546.656.659,000,654
Oct 06, 20176.586.656.566.656.655,031,712
Oct 04, 20176.576.706.576.586.587,419,942
Oct 03, 20176.496.636.456.556.556,124,336
Sep 29, 20176.416.536.306.496.4912,475,479
Sep 28, 20176.466.506.386.436.4311,318,316
Sep 27, 20176.556.576.416.556.5516,380,000
Sep 26, 20176.686.716.536.586.587,542,449
Sep 25, 20176.766.766.586.636.639,756,506
Sep 22, 20176.806.806.726.766.767,430,826
Sep 21, 20176.806.926.776.816.8115,177,300
Sep 20, 20176.967.006.806.836.8319,350,965
Sep 19, 20177.017.066.946.996.995,190,426
Sep 18, 20177.097.137.027.057.058,157,550
Sep 15, 20177.097.096.927.007.009,831,139
Sep 14, 20177.177.217.067.097.096,607,904
Sep 13, 20177.307.307.117.197.199,011,848
Sep 12, 20177.337.417.167.367.3610,560,276
Sep 11, 20177.257.497.257.377.3719,671,641
Sep 08, 20177.007.207.007.157.1513,728,754
Sep 07, 20176.936.996.806.956.959,625,236
Sep 06, 20176.896.916.776.866.868,067,113
Sep 05, 20177.007.036.846.876.878,547,686
Sep 04, 20176.907.056.826.996.9911,485,212
Sep 01, 20176.987.036.916.986.988,225,692
Aug 31, 20177.267.306.906.966.9611,749,310
Aug 30, 20176.987.306.917.237.2322,711,286
Aug 29, 20176.806.916.766.856.858,344,377
Aug 28, 20176.806.816.686.766.768,859,103
Aug 25, 20176.886.916.756.756.756,680,382
Aug 24, 20176.806.876.806.836.835,380,179
Aug 23, 20176.866.866.866.866.86-
Aug 22, 20176.956.986.856.856.8511,989,989
Aug 21, 20176.867.006.866.876.874,762,500
Aug 18, 20176.916.946.846.876.877,568,835
Aug 17, 20176.867.126.836.996.9913,844,501
Aug 16, 20176.967.036.746.866.8613,875,316
Aug 15, 20177.107.166.976.976.977,453,000
Aug 14, 20177.117.217.037.087.086,978,176
Aug 11, 20177.157.377.047.087.089,588,422
Aug 10, 20177.167.487.167.267.2615,046,999
Aug 09, 20177.127.317.087.217.2114,384,328
Aug 08, 20177.067.246.977.147.1410,404,009
Aug 07, 20177.087.117.017.027.025,872,604
Aug 04, 20177.107.167.037.077.075,217,231
Aug 03, 20177.067.147.037.057.058,676,500
Aug 02, 20177.077.187.067.127.126,322,698
Aug 01, 20177.017.157.017.087.085,658,429
Jul 31, 20177.057.087.027.067.065,529,470
Jul 28, 20177.107.106.987.057.0511,506,257
Jul 27, 20176.877.076.837.027.0210,177,576
Jul 26, 20177.067.096.876.886.8813,989,090
Jul 25, 20177.267.267.037.077.0711,097,787
Jul 24, 20177.177.317.167.247.247,258,636
Jul 21, 20177.447.447.097.177.1716,154,832
Jul 20, 20177.507.627.367.387.3815,801,800
Jul 19, 20177.487.657.477.597.5915,545,144
Jul 18, 20177.477.557.457.507.507,023,922
Jul 17, 20177.477.577.407.477.4711,210,490
Jul 14, 20177.437.707.407.487.4812,551,048
Jul 13, 20177.487.577.417.477.4710,012,700
Jul 12, 20177.567.677.327.457.4515,807,922
Jul 11, 20177.647.667.547.607.6014,839,237
Jul 10, 20177.547.757.527.537.5312,103,850
Jul 07, 20177.627.687.507.617.6120,222,000
Jul 06, 20177.797.857.597.607.6012,816,128
Jul 05, 20177.657.867.607.737.736,609,783
Jul 04, 20178.058.057.507.657.6515,264,186
Jul 03, 20177.978.157.978.058.054,306,050
Jun 30, 20177.898.067.848.058.056,356,783
Jun 29, 20177.918.067.878.028.026,617,800
Jun 28, 20177.858.047.857.957.9513,653,474
Jun 27, 20178.028.057.917.967.9612,685,495
Jun 26, 20177.638.087.628.038.0315,128,407
Jun 23, 20177.617.677.527.587.5810,713,444
Jun 22, 20177.687.777.557.607.6015,215,285
Jun 21, 20177.807.837.637.747.7410,253,406
Jun 20, 20177.667.797.667.707.706,552,000
Jun 19, 20177.787.837.607.737.739,234,000
Jun 16, 20177.537.887.537.747.7413,388,883
Jun 15, 20177.917.927.497.537.5323,314,500
Jun 14, 20177.857.977.757.777.779,751,335
Jun 13, 20177.907.937.737.817.8110,007,305
Jun 12, 20177.977.987.837.937.939,038,484
Jun 09, 20178.128.127.877.987.9810,068,142
Jun 08, 20178.008.257.917.977.9718,307,913
Jun 07, 20177.967.997.817.857.856,358,923
Jun 06, 20177.807.977.797.937.938,386,126
Jun 05, 20177.908.007.797.877.877,593,997
Jun 02, 20178.018.057.817.857.857,898,964
Jun 01, 20177.468.067.448.008.0029,442,629
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...