China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 3.990
0.00 (0.00%)
Oct 31, 2025, 4:08 PM HKT
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.99 | 4.09 | 3.91 | 4.04 | 4.04 | 1.25% | 13,164,000 |
| Oct 30, 2025 | 4.02 | 4.06 | 3.91 | 3.99 | 3.99 | -1.72% | 28,893,400 |
| Oct 28, 2025 | 4.02 | 4.19 | 4.01 | 4.06 | 4.06 | - | 42,108,648 |
| Oct 27, 2025 | 3.98 | 4.07 | 3.95 | 4.06 | 4.06 | 0.74% | 12,277,190 |
| Oct 24, 2025 | 4.00 | 4.06 | 3.88 | 4.03 | 4.03 | -0.49% | 20,118,000 |
| Oct 23, 2025 | 4.10 | 4.13 | 3.93 | 4.05 | 4.05 | -2.41% | 23,850,779 |
| Oct 22, 2025 | 3.99 | 4.16 | 3.90 | 4.15 | 4.15 | 4.01% | 36,282,604 |
| Oct 21, 2025 | 3.97 | 4.04 | 3.82 | 3.99 | 3.99 | 1.53% | 38,790,101 |
| Oct 20, 2025 | 3.64 | 3.97 | 3.63 | 3.93 | 3.93 | 9.78% | 53,475,996 |
| Oct 17, 2025 | 3.54 | 3.70 | 3.54 | 3.58 | 3.58 | 1.13% | 39,300,000 |
| Oct 16, 2025 | 3.42 | 3.69 | 3.38 | 3.54 | 3.54 | 3.51% | 65,699,200 |
| Oct 15, 2025 | 3.13 | 3.48 | 3.13 | 3.42 | 3.42 | 9.27% | 38,639,868 |
| Oct 14, 2025 | 3.18 | 3.25 | 3.12 | 3.13 | 3.13 | -1.57% | 13,016,001 |
| Oct 13, 2025 | 3.17 | 3.27 | 3.12 | 3.18 | 3.18 | -2.45% | 13,564,192 |
| Oct 10, 2025 | 3.26 | 3.32 | 3.21 | 3.26 | 3.26 | - | 14,880,287 |
| Oct 9, 2025 | 3.03 | 3.35 | 3.03 | 3.26 | 3.26 | 7.95% | 34,716,000 |
| Oct 8, 2025 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -3.82% | 7,778,001 |
| Oct 6, 2025 | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | - | 2,455,511 |
| Oct 3, 2025 | 3.17 | 3.18 | 3.13 | 3.14 | 3.14 | -0.95% | 2,132,252 |
| Oct 2, 2025 | 3.33 | 3.33 | 3.16 | 3.17 | 3.17 | -4.80% | 7,054,142 |
| Sep 30, 2025 | 3.12 | 3.36 | 3.12 | 3.33 | 3.33 | 6.73% | 32,270,640 |
| Sep 29, 2025 | 3.08 | 3.16 | 3.06 | 3.12 | 3.12 | 1.30% | 13,474,001 |
| Sep 26, 2025 | 3.05 | 3.17 | 2.99 | 3.08 | 3.08 | 0.33% | 15,708,000 |
| Sep 25, 2025 | 3.01 | 3.12 | 2.99 | 3.07 | 3.07 | 1.66% | 13,096,000 |
| Sep 24, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 5,866,000 |
| Sep 23, 2025 | 3.08 | 3.10 | 2.98 | 3.03 | 3.03 | -1.62% | 10,406,000 |
| Sep 22, 2025 | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -2.53% | 5,302,000 |
| Sep 19, 2025 | 3.15 | 3.19 | 3.08 | 3.16 | 3.16 | 1.28% | 7,922,001 |
| Sep 18, 2025 | 3.23 | 3.23 | 3.08 | 3.12 | 3.12 | -2.80% | 12,816,000 |
| Sep 17, 2025 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 4.90% | 25,901,000 |
| Sep 16, 2025 | 2.93 | 3.10 | 2.93 | 3.06 | 3.06 | 4.08% | 12,598,000 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.91 | 2.94 | 2.94 | -1.01% | 5,800,000 |
| Sep 12, 2025 | 2.97 | 3.01 | 2.94 | 2.97 | 2.97 | - | 4,240,000 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 4,006,316 |
| Sep 10, 2025 | 3.02 | 3.07 | 2.98 | 3.00 | 3.00 | -0.66% | 4,672,521 |
| Sep 9, 2025 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 8,748,001 |
| Sep 8, 2025 | 2.91 | 3.05 | 2.89 | 3.01 | 3.01 | 3.44% | 14,164,822 |
| Sep 5, 2025 | 2.90 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 5,794,000 |
| Sep 4, 2025 | 2.93 | 2.93 | 2.85 | 2.89 | 2.89 | -0.69% | 5,526,000 |
| Sep 3, 2025 | 2.94 | 2.99 | 2.90 | 2.91 | 2.91 | -1.02% | 5,964,000 |
| Sep 2, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 5,940,000 |
| Sep 1, 2025 | 3.05 | 3.06 | 2.96 | 3.00 | 3.00 | -1.32% | 7,784,000 |
| Aug 29, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -2.25% | 8,616,000 |
| Aug 28, 2025 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 6,474,000 |
| Aug 27, 2025 | 3.15 | 3.20 | 3.06 | 3.07 | 3.07 | -3.46% | 8,505,651 |
| Aug 26, 2025 | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | 0.32% | 6,418,000 |
| Aug 25, 2025 | 3.11 | 3.21 | 3.10 | 3.17 | 3.17 | 2.59% | 10,488,000 |
| Aug 22, 2025 | 3.16 | 3.17 | 3.02 | 3.09 | 3.09 | -2.83% | 14,948,000 |
| Aug 21, 2025 | 3.16 | 3.27 | 3.13 | 3.18 | 3.18 | 0.95% | 10,074,265 |
| Aug 20, 2025 | 3.11 | 3.15 | 3.06 | 3.15 | 3.15 | 0.64% | 6,166,000 |