China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 2.670
-0.035 (-1.29%)
Sep 11, 2026, 4:08 PM HKT
HKG:0670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.67 | 2.69 | 2.61 | 2.67 | 2.67 | -1.29% | 12,670,649 |
| Sep 10, 2026 | 2.74 | 2.74 | 2.65 | 2.71 | 2.71 | -1.28% | 12,502,000 |
| Sep 9, 2026 | 2.72 | 2.74 | 2.69 | 2.74 | 2.74 | 0.55% | 3,636,000 |
| Sep 8, 2026 | 2.73 | 2.76 | 2.71 | 2.73 | 2.73 | - | 3,686,000 |
| Sep 7, 2026 | 2.74 | 2.74 | 2.69 | 2.73 | 2.73 | 0.55% | 2,756,434 |
| Sep 4, 2026 | 2.72 | 2.75 | 2.68 | 2.71 | 2.71 | 0.74% | 6,532,235 |
| Sep 3, 2026 | 2.62 | 2.72 | 2.62 | 2.69 | 2.69 | 3.07% | 16,143,000 |
| Sep 2, 2026 | 2.64 | 2.66 | 2.59 | 2.61 | 2.61 | -2.79% | 23,178,000 |
| Sep 1, 2026 | 2.72 | 2.74 | 2.67 | 2.69 | 2.69 | -1.83% | 14,662,000 |
| Aug 31, 2026 | 2.86 | 2.91 | 2.72 | 2.74 | 2.74 | -6.01% | 21,654,000 |
| Aug 28, 2026 | 2.90 | 2.96 | 2.86 | 2.91 | 2.91 | 0.34% | 8,464,000 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | -1.69% | 5,664,000 |
| Aug 26, 2026 | 2.96 | 2.99 | 2.91 | 2.95 | 2.95 | 2.08% | 13,150,000 |
| Aug 25, 2026 | 2.83 | 2.90 | 2.81 | 2.89 | 2.89 | 3.21% | 11,677,580 |
| Aug 24, 2026 | 2.83 | 2.88 | 2.77 | 2.80 | 2.80 | -0.88% | 12,983,377 |
| Aug 21, 2026 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | 0.53% | 5,450,000 |
| Aug 20, 2026 | 2.77 | 2.88 | 2.75 | 2.81 | 2.81 | 1.63% | 17,532,000 |
| Aug 19, 2026 | 2.87 | 2.87 | 2.76 | 2.77 | 2.77 | -2.98% | 18,500,576 |
| Aug 18, 2026 | 2.98 | 2.98 | 2.84 | 2.85 | 2.85 | -4.20% | 28,993,551 |
| Aug 17, 2026 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -1.00% | 8,408,000 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.83% | 5,538,010 |
| Aug 13, 2026 | 3.08 | 3.10 | 3.01 | 3.03 | 3.03 | -0.98% | 6,984,000 |
| Aug 12, 2026 | 3.05 | 3.07 | 3.01 | 3.06 | 3.06 | 0.33% | 16,433,000 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -5.57% | 21,634,360 |
| Aug 10, 2026 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | 0.62% | 8,260,000 |
| Aug 7, 2026 | 3.25 | 3.31 | 3.18 | 3.21 | 3.21 | -3.31% | 9,366,834 |
| Aug 6, 2026 | 3.32 | 3.40 | 3.28 | 3.32 | 3.32 | -1.04% | 8,240,000 |
| Aug 5, 2026 | 3.31 | 3.39 | 3.27 | 3.36 | 3.36 | 3.07% | 12,928,000 |
| Aug 4, 2026 | 3.31 | 3.32 | 3.22 | 3.26 | 3.26 | -1.51% | 8,824,000 |
| Aug 3, 2026 | 3.33 | 3.34 | 3.26 | 3.31 | 3.31 | 0.76% | 7,128,384 |
| 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 |