Air China Limited (HKG:0753)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.04 (0.78%)
Sep 12, 2025, 4:08 PM HKT
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.16 | 5.27 | 5.15 | 5.20 | 5.20 | 0.78% | 13,748,000 |
| Sep 11, 2025 | 5.14 | 5.20 | 5.10 | 5.16 | 5.16 | -0.58% | 10,486,651 |
| Sep 10, 2025 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | 0.97% | 14,981,616 |
| Sep 9, 2025 | 5.17 | 5.20 | 5.07 | 5.14 | 5.14 | -0.19% | 17,101,301 |
| Sep 8, 2025 | 5.02 | 5.25 | 5.00 | 5.15 | 5.15 | 3.41% | 29,750,705 |
| Sep 5, 2025 | 4.94 | 5.02 | 4.91 | 4.98 | 4.98 | 1.01% | 15,636,685 |
| Sep 4, 2025 | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | -0.40% | 22,430,307 |
| Sep 3, 2025 | 5.05 | 5.10 | 4.94 | 4.95 | 4.95 | -1.79% | 16,170,930 |
| Sep 2, 2025 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -1.56% | 13,944,001 |
| Sep 1, 2025 | 5.18 | 5.19 | 5.02 | 5.12 | 5.12 | -0.78% | 25,866,000 |
| Aug 29, 2025 | 5.28 | 5.36 | 5.13 | 5.16 | 5.16 | -1.71% | 24,586,000 |
| Aug 28, 2025 | 5.25 | 5.28 | 5.14 | 5.25 | 5.25 | 0.38% | 14,630,001 |
| Aug 27, 2025 | 5.32 | 5.38 | 5.19 | 5.23 | 5.23 | -1.32% | 17,109,466 |
| Aug 26, 2025 | 5.33 | 5.38 | 5.26 | 5.30 | 5.30 | - | 17,908,009 |
| Aug 25, 2025 | 5.22 | 5.34 | 5.19 | 5.30 | 5.30 | 2.32% | 35,811,360 |
| Aug 22, 2025 | 5.46 | 5.47 | 5.06 | 5.18 | 5.18 | -5.13% | 93,714,000 |
| Aug 21, 2025 | 5.38 | 5.60 | 5.38 | 5.46 | 5.46 | 0.55% | 18,502,000 |
| Aug 20, 2025 | 5.44 | 5.45 | 5.34 | 5.43 | 5.43 | -0.73% | 19,425,458 |
| Aug 19, 2025 | 5.53 | 5.55 | 5.41 | 5.47 | 5.47 | -0.73% | 20,304,000 |
| Aug 18, 2025 | 5.57 | 5.64 | 5.50 | 5.51 | 5.51 | -1.25% | 10,070,000 |
| Aug 15, 2025 | 5.40 | 5.63 | 5.35 | 5.58 | 5.58 | 3.33% | 38,773,716 |
| Aug 14, 2025 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | -0.37% | 5,782,000 |
| Aug 13, 2025 | 5.40 | 5.50 | 5.35 | 5.42 | 5.42 | 1.69% | 17,543,874 |
| Aug 12, 2025 | 5.31 | 5.43 | 5.31 | 5.33 | 5.33 | 0.38% | 12,582,830 |
| Aug 11, 2025 | 5.30 | 5.34 | 5.25 | 5.31 | 5.31 | 0.19% | 9,354,342 |
| Aug 8, 2025 | 5.30 | 5.33 | 5.25 | 5.30 | 5.30 | - | 5,607,099 |
| Aug 7, 2025 | 5.26 | 5.35 | 5.23 | 5.30 | 5.30 | 0.76% | 9,304,000 |
| Aug 6, 2025 | 5.36 | 5.39 | 5.24 | 5.26 | 5.26 | -1.31% | 9,486,926 |
| Aug 5, 2025 | 5.28 | 5.38 | 5.27 | 5.33 | 5.33 | 1.72% | 15,276,000 |
| Aug 4, 2025 | 5.19 | 5.30 | 5.14 | 5.24 | 5.24 | 0.96% | 9,263,238 |
| Aug 1, 2025 | 5.23 | 5.29 | 5.14 | 5.19 | 5.19 | -0.95% | 17,054,000 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.20 | 5.24 | 5.24 | -5.42% | 73,111,900 |
| Jul 30, 2025 | 5.62 | 5.74 | 5.52 | 5.54 | 5.54 | -2.98% | 30,907,488 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.59 | 5.71 | 5.71 | -0.17% | 16,074,000 |
| Jul 28, 2025 | 5.88 | 5.90 | 5.67 | 5.72 | 5.72 | -3.38% | 21,425,991 |
| Jul 25, 2025 | 5.75 | 6.04 | 5.68 | 5.92 | 5.92 | 3.68% | 75,889,756 |
| Jul 24, 2025 | 5.60 | 5.75 | 5.54 | 5.71 | 5.71 | 3.07% | 33,940,300 |
| Jul 23, 2025 | 5.53 | 5.90 | 5.51 | 5.54 | 5.54 | 1.84% | 64,527,506 |
| Jul 22, 2025 | 5.52 | 5.55 | 5.35 | 5.44 | 5.44 | -0.55% | 22,542,010 |
| Jul 21, 2025 | 5.35 | 5.50 | 5.26 | 5.47 | 5.47 | 2.24% | 27,743,438 |
| Jul 18, 2025 | 5.37 | 5.42 | 5.33 | 5.35 | 5.35 | - | 12,075,000 |
| Jul 17, 2025 | 5.46 | 5.48 | 5.30 | 5.35 | 5.35 | -1.47% | 26,609,500 |
| Jul 16, 2025 | 5.47 | 5.58 | 5.40 | 5.43 | 5.43 | -0.73% | 19,552,000 |
| Jul 15, 2025 | 5.43 | 5.50 | 5.34 | 5.47 | 5.47 | 0.18% | 20,963,000 |
| Jul 14, 2025 | 5.47 | 5.52 | 5.38 | 5.46 | 5.46 | -0.36% | 11,705,700 |
| Jul 11, 2025 | 5.50 | 5.64 | 5.46 | 5.48 | 5.48 | 0.74% | 23,283,434 |
| Jul 10, 2025 | 5.50 | 5.52 | 5.35 | 5.44 | 5.44 | -1.63% | 20,866,673 |
| Jul 9, 2025 | 5.67 | 5.67 | 5.51 | 5.53 | 5.53 | -2.12% | 17,578,475 |
| Jul 8, 2025 | 5.71 | 5.74 | 5.61 | 5.65 | 5.65 | -1.05% | 11,202,000 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.61 | 5.71 | 5.71 | -1.55% | 14,094,050 |