China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong · Delayed Price · Currency is HKD 3.700
-0.100 (-2.63%)
Jun 1, 2026, 4:08 PM HKT
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.00 | 4.01 | 3.92 | 3.98 | 3.98 | -1.00% | 9,937,097 |
| Apr 24, 2026 | 3.95 | 4.04 | 3.90 | 4.02 | 4.02 | 0.50% | 17,330,778 |
| Apr 23, 2026 | 4.25 | 4.25 | 3.88 | 4.00 | 4.00 | -6.10% | 70,046,240 |
| Apr 22, 2026 | 4.14 | 4.28 | 4.08 | 4.26 | 4.26 | 0.95% | 29,212,000 |
| Apr 21, 2026 | 4.08 | 4.28 | 4.06 | 4.22 | 4.22 | 3.43% | 46,379,000 |
| Apr 20, 2026 | 3.91 | 4.11 | 3.89 | 4.08 | 4.08 | 5.15% | 34,172,000 |
| Apr 17, 2026 | 3.98 | 3.99 | 3.84 | 3.88 | 3.88 | -2.27% | 17,752,000 |
| Apr 16, 2026 | 3.98 | 4.04 | 3.91 | 3.97 | 3.97 | 0.76% | 20,702,000 |
| Apr 15, 2026 | 3.92 | 4.12 | 3.91 | 3.94 | 3.94 | 3.68% | 67,009,945 |
| Apr 14, 2026 | 3.82 | 3.88 | 3.70 | 3.80 | 3.80 | 1.06% | 31,052,450 |
| Apr 13, 2026 | 3.84 | 3.85 | 3.76 | 3.76 | 3.76 | -4.33% | 34,384,350 |
| Apr 10, 2026 | 4.01 | 4.05 | 3.85 | 3.93 | 3.93 | 0.26% | 22,151,720 |
| Apr 9, 2026 | 3.93 | 4.03 | 3.84 | 3.92 | 3.92 | -2.49% | 25,288,530 |
| Apr 8, 2026 | 4.12 | 4.21 | 3.96 | 4.02 | 4.02 | 8.06% | 69,873,291 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.63 | 3.72 | 3.72 | -4.86% | 42,840,000 |
| Apr 1, 2026 | 3.63 | 3.94 | 3.61 | 3.91 | 3.91 | 12.03% | 72,905,076 |
| Mar 31, 2026 | 3.59 | 3.67 | 3.42 | 3.49 | 3.49 | -3.32% | 28,492,000 |
| Mar 30, 2026 | 3.59 | 3.61 | 3.45 | 3.61 | 3.61 | -2.43% | 23,924,000 |
| Mar 27, 2026 | 3.65 | 3.80 | 3.62 | 3.70 | 3.70 | 0.27% | 15,196,910 |
| Mar 26, 2026 | 3.78 | 3.85 | 3.65 | 3.69 | 3.69 | -4.65% | 19,314,000 |
| Mar 25, 2026 | 3.78 | 3.90 | 3.75 | 3.87 | 3.87 | 4.88% | 58,144,000 |
| Mar 24, 2026 | 3.57 | 3.79 | 3.44 | 3.69 | 3.69 | 7.27% | 49,966,210 |
| Mar 23, 2026 | 3.65 | 3.68 | 3.36 | 3.44 | 3.44 | -9.23% | 69,346,000 |
| Mar 20, 2026 | 3.86 | 3.90 | 3.71 | 3.79 | 3.79 | -0.52% | 28,784,980 |
| Mar 19, 2026 | 3.95 | 3.95 | 3.77 | 3.81 | 3.81 | -5.22% | 27,812,270 |
| Mar 18, 2026 | 4.11 | 4.19 | 4.00 | 4.02 | 4.02 | -3.13% | 28,617,320 |
| Mar 17, 2026 | 4.05 | 4.34 | 4.05 | 4.15 | 4.15 | - | 18,796,000 |
| Mar 16, 2026 | 4.00 | 4.16 | 4.00 | 4.15 | 4.15 | 1.72% | 33,296,120 |