0753.HK - Air China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20178.898.988.668.808.8022,632,867
Dec 14, 20178.799.248.799.039.0321,794,591
Dec 13, 20178.029.098.018.728.7240,172,028
Dec 12, 20178.308.477.998.068.0616,924,374
Dec 11, 20178.048.538.048.318.3113,151,500
Dec 08, 20177.908.217.898.108.1012,918,904
Dec 07, 20178.288.387.927.967.9618,746,178
Dec 06, 20178.568.678.028.128.1219,890,308
Dec 05, 20178.618.808.528.568.5611,465,121
Dec 04, 20178.408.858.288.648.6416,582,724
Dec 01, 20178.368.508.168.398.3910,639,175
Nov 30, 20178.348.528.178.388.3814,740,192
Nov 29, 20178.458.688.368.448.4414,417,158
Nov 28, 20178.108.468.108.408.4019,652,600
Nov 27, 20178.598.658.308.408.4013,843,000
Nov 24, 20178.588.808.418.558.5519,058,487
Nov 23, 20178.989.058.378.508.5014,964,733
Nov 22, 20178.349.298.308.838.8343,380,839
Nov 21, 20178.198.468.118.268.2627,666,579
Nov 20, 20178.108.227.908.118.1116,841,302
Nov 17, 20177.908.277.848.188.1830,331,684
Nov 16, 20177.767.927.557.827.8216,086,138
Nov 15, 20177.508.017.507.737.7342,289,050
Nov 14, 20177.357.647.307.617.6126,835,948
Nov 13, 20177.207.337.117.267.2613,353,158
Nov 10, 20177.087.327.087.197.1910,984,756
Nov 09, 20177.207.317.037.217.2116,782,482
Nov 08, 20177.357.497.127.177.1729,164,713
Nov 07, 20177.517.657.387.487.4814,249,426
Nov 06, 20177.737.737.327.477.4718,040,311
Nov 03, 20178.108.107.677.707.7011,728,000
Nov 02, 20178.008.207.857.967.9630,451,224
Nov 01, 20177.438.087.317.927.9238,795,386
Oct 31, 20177.377.527.297.437.4313,928,750
Oct 30, 20177.387.617.157.427.4245,242,150
Oct 27, 20176.787.236.627.147.1446,159,983
Oct 26, 20176.556.736.506.676.6712,212,011
Oct 25, 20176.576.636.546.566.566,038,000
Oct 24, 20176.606.626.516.566.564,880,245
Oct 23, 20176.686.686.516.576.576,143,834
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...