Air China Limited (HKG:0753)
Hong Kong · Delayed Price · Currency is HKD 6.16
-0.05 (-0.81%)
Oct 24, 2025, 4:08 PM HKT
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.21 | 6.24 | 6.04 | 6.16 | 6.16 | -0.81% | 15,800,752 |
| Oct 23, 2025 | 6.20 | 6.25 | 6.01 | 6.21 | 6.21 | 0.16% | 24,012,531 |
| Oct 22, 2025 | 6.18 | 6.28 | 6.12 | 6.20 | 6.20 | -0.48% | 29,503,530 |
| Oct 21, 2025 | 6.24 | 6.27 | 6.11 | 6.23 | 6.23 | 0.65% | 33,890,076 |
| Oct 20, 2025 | 5.88 | 6.29 | 5.88 | 6.19 | 6.19 | 5.27% | 55,391,100 |
| Oct 17, 2025 | 5.90 | 6.02 | 5.82 | 5.88 | 5.88 | -0.34% | 34,276,354 |
| Oct 16, 2025 | 5.82 | 6.05 | 5.77 | 5.90 | 5.90 | 1.37% | 47,184,612 |
| Oct 15, 2025 | 5.38 | 5.87 | 5.38 | 5.82 | 5.82 | 7.38% | 52,156,000 |
| Oct 14, 2025 | 5.45 | 5.62 | 5.37 | 5.42 | 5.42 | -0.18% | 25,066,440 |
| Oct 13, 2025 | 5.40 | 5.50 | 5.28 | 5.43 | 5.43 | -1.99% | 26,896,686 |
| Oct 10, 2025 | 5.58 | 5.65 | 5.51 | 5.54 | 5.54 | - | 13,176,944 |
| Oct 9, 2025 | 5.43 | 5.76 | 5.40 | 5.54 | 5.54 | 2.21% | 41,386,162 |
| Oct 8, 2025 | 5.67 | 5.67 | 5.38 | 5.42 | 5.42 | -3.21% | 12,738,000 |
| Oct 6, 2025 | 5.74 | 5.74 | 5.55 | 5.60 | 5.60 | -0.53% | 3,614,763 |
| Oct 3, 2025 | 5.66 | 5.66 | 5.54 | 5.63 | 5.63 | -0.35% | 6,546,777 |
| Oct 2, 2025 | 5.80 | 5.82 | 5.62 | 5.65 | 5.65 | -2.92% | 9,458,208 |
| Sep 30, 2025 | 5.53 | 5.86 | 5.53 | 5.82 | 5.82 | 4.49% | 54,892,970 |
| Sep 29, 2025 | 5.53 | 5.65 | 5.51 | 5.57 | 5.57 | 0.36% | 29,150,838 |
| Sep 26, 2025 | 5.51 | 5.63 | 5.42 | 5.55 | 5.55 | -0.18% | 15,700,800 |
| Sep 25, 2025 | 5.56 | 5.73 | 5.49 | 5.56 | 5.56 | 0.54% | 16,716,000 |
| Sep 24, 2025 | 5.38 | 5.58 | 5.33 | 5.53 | 5.53 | 1.47% | 26,168,176 |
| Sep 23, 2025 | 5.48 | 5.53 | 5.26 | 5.45 | 5.45 | -1.45% | 21,075,114 |
| Sep 22, 2025 | 5.70 | 5.71 | 5.48 | 5.53 | 5.53 | -1.78% | 15,722,680 |
| Sep 19, 2025 | 5.60 | 5.74 | 5.56 | 5.63 | 5.63 | 1.08% | 19,704,650 |
| Sep 18, 2025 | 5.71 | 5.74 | 5.47 | 5.57 | 5.57 | -2.96% | 21,890,035 |
| Sep 17, 2025 | 5.49 | 5.77 | 5.43 | 5.74 | 5.74 | 6.10% | 67,170,430 |
| Sep 16, 2025 | 5.20 | 5.51 | 5.20 | 5.41 | 5.41 | 4.24% | 47,507,400 |
| Sep 15, 2025 | 5.25 | 5.28 | 5.13 | 5.19 | 5.19 | -0.19% | 24,556,000 |
| 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 |