China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 3.330
+0.210 (6.73%)
Sep 30, 2025, 4:08 PM HKT
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.12 | 3.27 | 3.12 | 3.25 | 3.25 | 4.17% | 20,120,640 |
| Sep 29, 2025 | 3.08 | 3.16 | 3.06 | 3.12 | 3.12 | 1.30% | 13,414,001 |
| 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 |
| Aug 19, 2025 | 3.16 | 3.21 | 3.12 | 3.13 | 3.13 | -1.57% | 7,768,000 |
| Aug 18, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | -0.31% | 8,088,001 |
| Aug 15, 2025 | 2.98 | 3.20 | 2.93 | 3.19 | 3.19 | 7.77% | 39,106,560 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 3,094,001 |
| Aug 13, 2025 | 2.94 | 2.99 | 2.93 | 2.98 | 2.98 | 2.05% | 9,260,000 |
| Aug 12, 2025 | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | - | 2,700,000 |
| Aug 11, 2025 | 2.90 | 2.93 | 2.87 | 2.92 | 2.92 | 0.69% | 5,262,000 |
| Aug 8, 2025 | 2.89 | 2.93 | 2.87 | 2.90 | 2.90 | -0.68% | 4,410,685 |
| Aug 7, 2025 | 2.83 | 2.94 | 2.82 | 2.92 | 2.92 | 2.82% | 14,162,000 |
| Aug 6, 2025 | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | -1.73% | 5,971,104 |
| Aug 5, 2025 | 2.81 | 2.93 | 2.81 | 2.89 | 2.89 | 3.21% | 15,146,000 |
| Aug 4, 2025 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | 0.72% | 9,021,050 |
| Aug 1, 2025 | 2.82 | 2.83 | 2.76 | 2.78 | 2.78 | -1.77% | 9,932,500 |
| Jul 31, 2025 | 2.87 | 2.91 | 2.83 | 2.83 | 2.83 | -3.08% | 16,938,000 |
| Jul 30, 2025 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | -0.34% | 20,898,000 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.90 | 2.93 | 2.93 | -2.01% | 22,386,000 |
| Jul 28, 2025 | 3.09 | 3.12 | 2.97 | 2.99 | 2.99 | -3.24% | 18,940,000 |
| Jul 25, 2025 | 2.98 | 3.12 | 2.95 | 3.09 | 3.09 | 3.69% | 23,115,349 |
| Jul 24, 2025 | 2.96 | 2.98 | 2.91 | 2.98 | 2.98 | 1.36% | 13,328,000 |
| Jul 23, 2025 | 2.91 | 3.03 | 2.90 | 2.94 | 2.94 | 2.44% | 37,190,744 |