U.S. Markets open in 3 hrs 52 mins

Air China Limited (0753.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.240+0.070 (+0.976%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20177.597.607.377.417.4110,509,603
May 31, 20170.10771 Dividend
May 29, 20177.427.617.467.597.487,953,384
May 26, 20177.207.847.207.417.3010,759,799
May 25, 20177.077.207.047.167.065,314,261
May 24, 20177.107.156.977.107.0010,306,134
May 23, 20177.107.237.037.127.025,704,600
May 22, 20177.087.276.997.157.0510,379,231
May 19, 20177.157.207.037.117.0114,416,245
May 18, 20177.207.267.127.207.107,439,000
May 17, 20177.147.337.057.287.186,321,495
May 16, 20177.197.237.017.207.108,408,570
May 15, 20177.087.327.087.227.129,710,000
May 12, 20177.057.176.977.086.988,913,642
May 11, 20177.097.146.967.107.008,736,153
May 10, 20177.097.417.097.197.0910,753,888
May 09, 20176.887.206.887.167.0615,032,728
May 08, 20176.846.956.826.896.795,388,679
May 05, 20176.837.126.746.796.6914,444,000
May 04, 20176.806.846.706.806.7011,446,675
May 02, 20176.896.896.746.806.7012,014,000
Apr 28, 20176.836.916.536.896.7912,619,000
Apr 27, 20176.796.906.756.846.746,802,000
Apr 26, 20176.776.866.736.776.678,336,813
Apr 25, 20176.906.966.736.776.677,584,369
Apr 24, 20176.736.976.566.896.7913,515,874
Apr 21, 20176.506.646.496.606.5111,030,404
Apr 20, 20176.546.556.466.526.4310,507,490
Apr 19, 20176.626.636.226.466.3727,963,550
Apr 18, 20176.896.946.666.686.598,467,195
Apr 13, 20176.816.966.796.896.794,938,000
Apr 12, 20176.816.936.816.876.779,299,914
Apr 11, 20176.866.936.796.866.7616,616,575
Apr 10, 20177.107.106.846.886.7815,631,878
Apr 07, 20176.577.076.467.036.9332,956,789
Apr 06, 20176.356.606.296.576.4813,488,100
Apr 05, 20176.386.436.226.376.2816,417,700
Apr 03, 20176.346.496.246.386.299,029,080
Mar 31, 20176.206.316.186.296.207,996,085
Mar 30, 20176.606.606.286.316.228,719,248
Mar 29, 20176.566.566.376.456.369,739,925
Mar 28, 20176.516.576.396.476.3812,704,000
Mar 27, 20176.576.586.446.486.399,482,753
Mar 24, 20176.586.676.456.576.4812,038,292
Mar 23, 20176.356.626.356.526.4322,610,239
Mar 22, 20176.306.386.186.306.2114,194,562
Mar 21, 20176.266.416.266.396.3010,850,000
Mar 20, 20176.266.346.126.246.1510,758,000
Mar 17, 20176.406.416.226.266.1714,527,608
Mar 16, 20176.306.406.216.406.3117,416,495
Mar 15, 20176.056.286.036.226.1328,837,525
Mar 14, 20175.936.055.936.035.9410,204,596
Mar 13, 20175.796.035.775.975.8918,009,568
Mar 10, 20175.685.795.675.755.6715,770,033
Mar 09, 20175.855.905.635.655.5719,583,148
Mar 08, 20175.875.945.765.805.7212,096,501
Mar 07, 20175.875.955.855.895.815,235,640
Mar 06, 20175.765.915.755.895.8110,821,673
Mar 03, 20175.935.935.745.775.6920,850,552
Mar 02, 20175.986.105.935.975.8910,694,000
Mar 01, 20175.966.115.956.065.9714,030,768
Feb 28, 20176.006.025.935.995.9012,474,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...