Air China Limited (HKG:0753)
Hong Kong · Delayed Price · Currency is HKD 3.700
-0.020 (-0.54%)
Sep 28, 2026, 4:08 PM HKT
Air China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | -0.54% | 6,364,000 |
| Sep 25, 2026 | 3.77 | 3.78 | 3.66 | 3.72 | 3.72 | -0.40% | 3,421,500 |
| Sep 24, 2026 | 3.83 | 3.83 | 3.70 | 3.74 | 3.74 | -3.11% | 18,597,604 |
| Sep 23, 2026 | 3.76 | 3.89 | 3.76 | 3.86 | 3.86 | 1.98% | 22,236,000 |
| Sep 22, 2026 | 3.80 | 3.81 | 3.73 | 3.78 | 3.78 | 0.80% | 21,300,400 |
| Sep 21, 2026 | 3.70 | 3.81 | 3.70 | 3.75 | 3.75 | 2.04% | 22,619,630 |
| Sep 18, 2026 | 3.64 | 3.71 | 3.64 | 3.68 | 3.68 | 1.38% | 18,556,780 |
| Sep 17, 2026 | 3.62 | 3.67 | 3.59 | 3.63 | 3.63 | 0.14% | 10,704,595 |
| Sep 16, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | 0.98% | 12,524,000 |
| Sep 15, 2026 | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | -1.78% | 20,092,100 |
| Sep 14, 2026 | 3.78 | 3.83 | 3.65 | 3.65 | 3.65 | -4.58% | 28,084,315 |
| Sep 11, 2026 | 3.69 | 3.90 | 3.65 | 3.83 | 3.83 | 2.14% | 55,102,630 |
| Sep 10, 2026 | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -1.83% | 19,712,640 |
| Sep 9, 2026 | 3.82 | 3.86 | 3.76 | 3.82 | 3.82 | - | 15,340,000 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.65% | 10,038,025 |
| Sep 7, 2026 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | 0.66% | 11,391,524 |
| Sep 4, 2026 | 3.85 | 3.86 | 3.75 | 3.82 | 3.82 | 1.19% | 15,737,188 |
| Sep 3, 2026 | 3.72 | 3.83 | 3.72 | 3.77 | 3.77 | 2.03% | 23,936,070 |
| Sep 2, 2026 | 3.74 | 3.75 | 3.64 | 3.70 | 3.70 | -2.64% | 27,000,000 |
| Sep 1, 2026 | 3.79 | 3.85 | 3.71 | 3.80 | 3.80 | 0.66% | 26,332,100 |
| Aug 31, 2026 | 3.92 | 3.94 | 3.76 | 3.77 | 3.77 | -5.04% | 42,056,612 |
| Aug 28, 2026 | 4.02 | 4.04 | 3.92 | 3.97 | 3.97 | -0.38% | 19,756,000 |
| Aug 27, 2026 | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -1.48% | 9,628,000 |
| Aug 26, 2026 | 4.10 | 4.12 | 4.03 | 4.05 | 4.05 | 1.25% | 13,562,000 |
| Aug 25, 2026 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | 0.63% | 14,360,296 |
| Aug 24, 2026 | 3.92 | 4.05 | 3.92 | 3.97 | 3.97 | 0.63% | 12,179,996 |
| Aug 21, 2026 | 3.96 | 3.97 | 3.90 | 3.95 | 3.95 | 0.38% | 13,720,100 |
| Aug 20, 2026 | 3.88 | 3.98 | 3.88 | 3.93 | 3.93 | 1.68% | 19,308,000 |
| Aug 19, 2026 | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | -2.77% | 32,995,020 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -1.49% | 22,473,107 |
| Aug 17, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | 0.12% | 11,298,000 |
| Aug 14, 2026 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -1.10% | 13,349,100 |
| Aug 13, 2026 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -1.09% | 12,088,100 |
| Aug 12, 2026 | 4.09 | 4.12 | 4.02 | 4.12 | 4.12 | 0.86% | 21,336,212 |
| Aug 11, 2026 | 4.24 | 4.24 | 4.06 | 4.09 | 4.09 | -4.56% | 29,358,220 |
| Aug 10, 2026 | 4.24 | 4.29 | 4.21 | 4.28 | 4.28 | 1.18% | 11,586,000 |
| Aug 7, 2026 | 4.30 | 4.35 | 4.20 | 4.23 | 4.23 | -3.09% | 20,707,174 |
| Aug 6, 2026 | 4.31 | 4.40 | 4.31 | 4.37 | 4.37 | -0.11% | 11,865,484 |
| Aug 5, 2026 | 4.35 | 4.40 | 4.29 | 4.37 | 4.37 | 1.75% | 24,474,240 |
| Aug 4, 2026 | 4.30 | 4.32 | 4.20 | 4.30 | 4.30 | -0.35% | 15,759,170 |
| Aug 3, 2026 | 4.30 | 4.34 | 4.23 | 4.31 | 4.31 | 0.94% | 15,110,984 |
| Jul 31, 2026 | 4.32 | 4.32 | 4.19 | 4.27 | 4.27 | -0.47% | 32,799,800 |
| Jul 30, 2026 | 4.30 | 4.32 | 4.23 | 4.29 | 4.29 | -0.23% | 8,617,058 |
| Jul 29, 2026 | 4.29 | 4.35 | 4.23 | 4.30 | 4.30 | 0.23% | 15,160,000 |
| Jul 28, 2026 | 4.31 | 4.39 | 4.25 | 4.29 | 4.29 | -0.23% | 8,452,000 |
| Jul 27, 2026 | 4.12 | 4.33 | 4.10 | 4.30 | 4.30 | 5.65% | 34,564,000 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.03 | 4.07 | 4.07 | -2.16% | 12,454,000 |
| Jul 23, 2026 | 4.15 | 4.22 | 4.06 | 4.16 | 4.16 | 0.24% | 15,340,600 |
| Jul 22, 2026 | 4.12 | 4.18 | 4.05 | 4.15 | 4.15 | - | 10,324,835 |
| Jul 21, 2026 | 4.10 | 4.22 | 4.07 | 4.15 | 4.15 | 1.97% | 16,624,000 |