China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 3.130
+0.110 (3.64%)
Jul 10, 2026, 4:08 PM HKT
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.59 | 3.63 | 3.54 | 3.56 | 3.56 | - | 18,974,559 |
| May 18, 2026 | 3.67 | 3.70 | 3.51 | 3.56 | 3.56 | -3.78% | 29,309,738 |
| May 15, 2026 | 3.94 | 3.94 | 3.68 | 3.70 | 3.70 | -6.09% | 24,216,904 |
| May 14, 2026 | 4.12 | 4.15 | 3.91 | 3.94 | 3.94 | -4.37% | 19,361,210 |
| May 13, 2026 | 4.09 | 4.14 | 4.03 | 4.12 | 4.12 | 0.49% | 9,382,000 |
| May 12, 2026 | 4.18 | 4.22 | 4.09 | 4.10 | 4.10 | -2.38% | 11,127,130 |
| May 11, 2026 | 4.28 | 4.32 | 4.17 | 4.20 | 4.20 | -4.11% | 18,771,675 |
| May 8, 2026 | 4.21 | 4.40 | 4.19 | 4.38 | 4.38 | 2.10% | 21,878,048 |
| May 7, 2026 | 4.20 | 4.44 | 4.16 | 4.29 | 4.29 | 4.89% | 61,157,036 |
| May 6, 2026 | 3.99 | 4.14 | 3.94 | 4.09 | 4.09 | 1.74% | 19,487,607 |
| May 5, 2026 | 3.99 | 4.03 | 3.92 | 4.02 | 4.02 | -0.50% | 3,566,175 |
| May 4, 2026 | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | 4.94% | 10,184,160 |
| Apr 30, 2026 | 3.92 | 3.95 | 3.80 | 3.85 | 3.85 | -1.79% | 20,106,369 |
| Apr 29, 2026 | 3.89 | 3.96 | 3.77 | 3.92 | 3.92 | 1.55% | 23,172,000 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.02% | 13,562,000 |