China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 3.280
+0.040 (1.23%)
Jul 31, 2026, 4:08 PM HKT
HKG:0670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.22 | 3.31 | 3.21 | 3.28 | 3.28 | 1.23% | 8,774,000 |
| Jul 30, 2026 | 3.20 | 3.28 | 3.19 | 3.24 | 3.24 | -0.92% | 7,662,460 |
| Jul 29, 2026 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 1.87% | 8,779,380 |
| Jul 28, 2026 | 3.25 | 3.29 | 3.17 | 3.21 | 3.21 | -0.93% | 14,825,290 |
| Jul 27, 2026 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 5.54% | 26,135,160 |
| Jul 24, 2026 | 3.10 | 3.14 | 3.04 | 3.07 | 3.07 | -3.46% | 14,650,000 |
| Jul 23, 2026 | 3.21 | 3.25 | 3.11 | 3.18 | 3.18 | - | 19,654,000 |
| Jul 22, 2026 | 3.15 | 3.23 | 3.08 | 3.18 | 3.18 | 0.32% | 19,103,092 |
| Jul 21, 2026 | 3.07 | 3.17 | 3.02 | 3.17 | 3.17 | 3.93% | 30,482,650 |
| Jul 20, 2026 | 2.91 | 3.05 | 2.87 | 3.05 | 3.05 | 4.45% | 34,680,000 |
| Jul 17, 2026 | 3.09 | 3.14 | 2.89 | 2.92 | 2.92 | -7.01% | 48,054,480 |
| Jul 16, 2026 | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | 2.28% | 18,767,420 |
| Jul 15, 2026 | 3.10 | 3.13 | 3.03 | 3.07 | 3.07 | -1.92% | 13,847,589 |
| Jul 14, 2026 | 3.01 | 3.15 | 2.93 | 3.13 | 3.13 | 1.62% | 26,479,416 |
| Jul 13, 2026 | 3.04 | 3.11 | 3.02 | 3.08 | 3.08 | -1.60% | 18,540,502 |
| Jul 10, 2026 | 3.04 | 3.17 | 2.97 | 3.13 | 3.13 | 3.64% | 25,515,332 |
| Jul 9, 2026 | 3.10 | 3.13 | 2.99 | 3.02 | 3.02 | -5.63% | 43,651,893 |
| Jul 8, 2026 | 3.15 | 3.20 | 3.11 | 3.20 | 3.20 | -0.31% | 20,104,568 |
| Jul 7, 2026 | 3.32 | 3.33 | 3.16 | 3.21 | 3.21 | -3.02% | 21,472,000 |
| Jul 6, 2026 | 3.22 | 3.33 | 3.19 | 3.31 | 3.31 | 3.44% | 21,284,724 |
| Jul 3, 2026 | 3.20 | 3.29 | 3.16 | 3.20 | 3.20 | - | 23,926,494 |
| Jul 2, 2026 | 3.23 | 3.30 | 3.14 | 3.20 | 3.20 | 1.27% | 27,940,800 |
| Jun 30, 2026 | 3.32 | 3.33 | 3.07 | 3.16 | 3.16 | -5.95% | 57,730,330 |
| Jun 29, 2026 | 3.47 | 3.47 | 3.33 | 3.36 | 3.36 | -3.17% | 18,093,574 |
| Jun 26, 2026 | 3.53 | 3.53 | 3.41 | 3.47 | 3.47 | -2.80% | 13,985,850 |
| Jun 25, 2026 | 3.43 | 3.61 | 3.38 | 3.57 | 3.57 | 7.53% | 37,160,446 |
| Jun 24, 2026 | 3.28 | 3.39 | 3.22 | 3.32 | 3.32 | 1.22% | 25,510,460 |
| Jun 23, 2026 | 3.44 | 3.44 | 3.22 | 3.28 | 3.28 | -4.09% | 29,776,505 |
| Jun 22, 2026 | 3.45 | 3.46 | 3.30 | 3.42 | 3.42 | -2.29% | 19,967,705 |
| Jun 18, 2026 | 3.64 | 3.64 | 3.44 | 3.50 | 3.50 | -3.85% | 27,351,910 |
| Jun 17, 2026 | 3.70 | 3.73 | 3.62 | 3.64 | 3.64 | - | 18,844,000 |
| Jun 16, 2026 | 3.72 | 3.72 | 3.59 | 3.64 | 3.64 | -2.15% | 18,944,280 |
| Jun 15, 2026 | 3.70 | 3.78 | 3.64 | 3.72 | 3.72 | 8.77% | 59,936,730 |
| Jun 12, 2026 | 3.26 | 3.42 | 3.25 | 3.42 | 3.42 | 8.92% | 26,959,450 |
| Jun 11, 2026 | 3.14 | 3.18 | 3.07 | 3.14 | 3.14 | -2.79% | 38,005,890 |
| Jun 10, 2026 | 3.22 | 3.25 | 3.14 | 3.23 | 3.23 | -0.31% | 15,116,111 |
| Jun 9, 2026 | 3.26 | 3.27 | 3.17 | 3.24 | 3.24 | 1.25% | 21,323,288 |
| Jun 8, 2026 | 3.25 | 3.31 | 3.15 | 3.20 | 3.20 | -6.16% | 34,037,625 |
| Jun 5, 2026 | 3.50 | 3.51 | 3.39 | 3.41 | 3.41 | -1.16% | 12,465,330 |
| Jun 4, 2026 | 3.49 | 3.50 | 3.41 | 3.45 | 3.45 | -0.86% | 12,540,800 |
| Jun 3, 2026 | 3.60 | 3.63 | 3.46 | 3.48 | 3.48 | -5.69% | 35,778,000 |
| Jun 2, 2026 | 3.64 | 3.69 | 3.55 | 3.69 | 3.69 | -0.27% | 34,140,620 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.56 | 3.70 | 3.70 | -2.63% | 22,192,000 |
| May 29, 2026 | 3.76 | 3.91 | 3.72 | 3.80 | 3.80 | 4.11% | 35,515,000 |
| May 28, 2026 | 3.83 | 3.86 | 3.61 | 3.65 | 3.65 | -4.45% | 36,189,050 |
| May 27, 2026 | 3.86 | 3.86 | 3.74 | 3.82 | 3.82 | -1.29% | 16,094,000 |
| May 26, 2026 | 3.75 | 3.96 | 3.71 | 3.87 | 3.87 | 6.03% | 34,390,790 |
| May 22, 2026 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | -0.27% | 6,846,926 |
| May 21, 2026 | 3.68 | 3.77 | 3.60 | 3.66 | 3.66 | 3.68% | 22,771,446 |
| May 20, 2026 | 3.53 | 3.53 | 3.45 | 3.53 | 3.53 | -0.84% | 12,606,000 |