China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 5.53
-0.01 (-0.18%)
Jan 8, 2026, 4:08 PM HKT
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.50 | 5.69 | 5.48 | 5.53 | 5.53 | -1.07% | 11,612,000 |
| Jan 6, 2026 | 5.45 | 5.65 | 5.30 | 5.59 | 5.59 | 2.38% | 17,853,000 |
| Jan 5, 2026 | 5.32 | 5.54 | 5.28 | 5.46 | 5.46 | 2.63% | 25,800,410 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.13 | 5.32 | 5.32 | -0.19% | 6,259,600 |
| Dec 31, 2025 | 5.08 | 5.35 | 5.07 | 5.33 | 5.33 | 4.92% | 19,644,810 |
| Dec 30, 2025 | 5.20 | 5.23 | 5.02 | 5.08 | 5.08 | -1.55% | 22,752,000 |
| Dec 29, 2025 | 5.10 | 5.36 | 5.05 | 5.16 | 5.16 | 1.18% | 36,142,010 |
| Dec 24, 2025 | 5.16 | 5.18 | 5.03 | 5.10 | 5.10 | -1.35% | 15,372,000 |
| Dec 23, 2025 | 5.32 | 5.35 | 5.13 | 5.17 | 5.17 | -2.82% | 21,008,000 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.25 | 5.32 | 5.32 | -1.48% | 15,048,730 |
| Dec 19, 2025 | 5.31 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 28,618,590 |
| Dec 18, 2025 | 4.96 | 5.37 | 4.91 | 5.35 | 5.35 | 8.08% | 52,370,340 |
| Dec 17, 2025 | 4.87 | 5.14 | 4.85 | 4.95 | 4.95 | 3.77% | 55,610,640 |
| Dec 16, 2025 | 4.66 | 4.88 | 4.65 | 4.77 | 4.77 | 1.71% | 16,296,010 |
| Dec 15, 2025 | 4.52 | 4.71 | 4.50 | 4.69 | 4.69 | 1.96% | 9,848,100 |
| Dec 12, 2025 | 4.59 | 4.73 | 4.52 | 4.60 | 4.60 | 1.55% | 11,420,000 |
| Dec 11, 2025 | 4.65 | 4.70 | 4.50 | 4.53 | 4.53 | -0.88% | 9,428,000 |
| Dec 10, 2025 | 4.63 | 4.65 | 4.55 | 4.57 | 4.57 | -0.44% | 8,662,101 |
| Dec 9, 2025 | 4.74 | 4.79 | 4.58 | 4.59 | 4.59 | -4.77% | 12,346,000 |
| Dec 8, 2025 | 4.71 | 4.86 | 4.60 | 4.82 | 4.82 | 1.69% | 13,780,000 |
| Dec 5, 2025 | 4.79 | 4.81 | 4.64 | 4.74 | 4.74 | -1.04% | 13,050,500 |
| Dec 4, 2025 | 4.80 | 4.88 | 4.77 | 4.79 | 4.79 | -1.24% | 9,043,000 |
| Dec 3, 2025 | 4.74 | 4.88 | 4.65 | 4.85 | 4.85 | 2.32% | 18,000,000 |
| Dec 2, 2025 | 4.72 | 4.74 | 4.57 | 4.74 | 4.74 | 0.85% | 13,726,000 |
| Dec 1, 2025 | 4.54 | 4.71 | 4.49 | 4.70 | 4.70 | 2.40% | 9,344,000 |
| Nov 28, 2025 | 4.61 | 4.66 | 4.52 | 4.59 | 4.59 | - | 8,124,000 |
| Nov 27, 2025 | 4.56 | 4.69 | 4.37 | 4.59 | 4.59 | -0.43% | 24,582,000 |
| Nov 26, 2025 | 4.31 | 4.68 | 4.31 | 4.61 | 4.61 | 6.96% | 32,794,000 |
| Nov 25, 2025 | 4.59 | 4.60 | 4.19 | 4.31 | 4.31 | -5.90% | 62,101,820 |
| Nov 24, 2025 | 4.66 | 4.70 | 4.46 | 4.58 | 4.58 | -1.29% | 16,540,000 |
| Nov 21, 2025 | 4.69 | 4.88 | 4.61 | 4.64 | 4.64 | -4.72% | 14,274,060 |
| Nov 20, 2025 | 4.75 | 4.99 | 4.75 | 4.87 | 4.87 | 2.53% | 26,916,800 |
| Nov 19, 2025 | 4.65 | 4.92 | 4.65 | 4.75 | 4.75 | 0.42% | 29,538,300 |
| Nov 18, 2025 | 4.70 | 4.83 | 4.66 | 4.73 | 4.73 | -0.21% | 17,174,000 |
| Nov 17, 2025 | 4.45 | 4.75 | 4.30 | 4.74 | 4.74 | 2.82% | 37,492,000 |
| Nov 14, 2025 | 4.62 | 4.77 | 4.56 | 4.61 | 4.61 | -2.12% | 20,378,200 |
| Nov 13, 2025 | 4.64 | 4.74 | 4.58 | 4.71 | 4.71 | 2.39% | 39,178,400 |
| Nov 12, 2025 | 4.57 | 4.65 | 4.50 | 4.60 | 4.60 | 0.44% | 21,337,410 |
| Nov 11, 2025 | 4.50 | 4.70 | 4.50 | 4.58 | 4.58 | 1.78% | 29,270,250 |
| Nov 10, 2025 | 4.30 | 4.57 | 4.30 | 4.50 | 4.50 | 4.65% | 24,736,000 |
| Nov 7, 2025 | 4.40 | 4.41 | 4.25 | 4.30 | 4.30 | -2.27% | 15,110,000 |
| Nov 6, 2025 | 4.40 | 4.56 | 4.29 | 4.40 | 4.40 | 1.15% | 36,369,180 |
| Nov 5, 2025 | 4.15 | 4.39 | 4.00 | 4.35 | 4.35 | 4.57% | 32,550,690 |
| Nov 4, 2025 | 4.15 | 4.23 | 4.13 | 4.16 | 4.16 | 0.24% | 17,424,710 |
| Nov 3, 2025 | 3.97 | 4.17 | 3.92 | 4.15 | 4.15 | 4.01% | 18,129,660 |
| Oct 31, 2025 | 3.99 | 4.09 | 3.91 | 3.99 | 3.99 | - | 16,520,000 |
| Oct 30, 2025 | 4.02 | 4.06 | 3.91 | 3.99 | 3.99 | -1.72% | 28,889,400 |
| Oct 28, 2025 | 4.02 | 4.19 | 4.01 | 4.06 | 4.06 | - | 41,968,640 |
| 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% | 20,114,000 |