Air China Limited (HKG:0753)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
5.18
-0.28 (-5.13%)
Aug 22, 2025, 3:45 PM HKT

Air China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255.465.475.065.185.18-5.13%93,714,000
Aug 21, 20255.385.605.385.465.460.55%18,502,000
Aug 20, 20255.445.455.345.435.43-0.73%19,425,458
Aug 19, 20255.535.555.415.475.47-0.73%20,304,000
Aug 18, 20255.575.645.505.515.51-1.25%10,070,000
Aug 15, 20255.405.635.355.585.583.33%38,773,716
Aug 14, 20255.445.445.345.405.40-0.37%5,782,000
Aug 13, 20255.405.505.355.425.421.69%17,543,874
Aug 12, 20255.315.435.315.335.330.38%12,582,830
Aug 11, 20255.305.345.255.315.310.19%9,354,342
Aug 8, 20255.305.335.255.305.30-5,607,099
Aug 7, 20255.265.355.235.305.300.76%9,304,000
Aug 6, 20255.365.395.245.265.26-1.31%9,486,926
Aug 5, 20255.285.385.275.335.331.72%15,276,000
Aug 4, 20255.195.305.145.245.240.96%9,263,238
Aug 1, 20255.235.295.145.195.19-0.95%17,054,000
Jul 31, 20255.525.525.205.245.24-5.42%73,111,900
Jul 30, 20255.625.745.525.545.54-2.98%30,907,488
Jul 29, 20255.725.725.595.715.71-0.17%16,074,000
Jul 28, 20255.885.905.675.725.72-3.38%21,425,991
Jul 25, 20255.756.045.685.925.923.68%75,889,756
Jul 24, 20255.605.755.545.715.713.07%33,940,300
Jul 23, 20255.535.905.515.545.541.84%64,527,506
Jul 22, 20255.525.555.355.445.44-0.55%22,542,010
Jul 21, 20255.355.505.265.475.472.24%27,743,438
Jul 18, 20255.375.425.335.355.35-12,075,000
Jul 17, 20255.465.485.305.355.35-1.47%26,609,500
Jul 16, 20255.475.585.405.435.43-0.73%19,552,000
Jul 15, 20255.435.505.345.475.470.18%20,963,000
Jul 14, 20255.475.525.385.465.46-0.36%11,705,700
Jul 11, 20255.505.645.465.485.480.74%23,283,434
Jul 10, 20255.505.525.355.445.44-1.63%20,866,673
Jul 9, 20255.675.675.515.535.53-2.12%17,578,475
Jul 8, 20255.715.745.615.655.65-1.05%11,202,000
Jul 7, 20255.855.855.615.715.71-1.55%14,094,050
Jul 4, 20255.955.965.665.805.80-1.86%22,652,700
Jul 3, 20255.795.925.755.915.911.90%12,312,518
Jul 2, 20255.966.125.755.805.80-2.68%32,755,116
Jun 30, 20255.996.075.905.965.961.02%18,153,667
Jun 27, 20255.906.025.795.905.90-0.67%19,012,000
Jun 26, 20255.836.055.735.945.941.89%22,795,016
Jun 25, 20255.755.905.755.835.832.10%17,585,273
Jun 24, 20255.725.805.585.715.714.58%27,030,000
Jun 23, 20255.445.495.235.465.461.11%14,588,014
Jun 20, 20255.455.525.355.405.40-0.55%17,647,260
Jun 19, 20255.595.675.415.435.43-4.23%19,022,512
Jun 18, 20255.575.705.535.675.671.07%11,336,224
Jun 17, 20255.625.845.585.615.610.36%14,990,872
Jun 16, 20255.745.745.485.595.59-2.61%46,529,249
Jun 13, 20255.725.825.465.745.74-0.35%39,805,072