Air China Limited (HKG:0753)
Hong Kong · Delayed Price · Currency is HKD 4.750
-0.020 (-0.42%)
May 22, 2026, 4:08 PM HKT
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.81 | 4.81 | 4.72 | 4.75 | 4.75 | -0.42% | 22,591,440 |
| May 21, 2026 | 4.71 | 4.87 | 4.67 | 4.77 | 4.77 | 4.38% | 39,555,450 |
| May 20, 2026 | 4.63 | 4.63 | 4.50 | 4.57 | 4.57 | -1.72% | 24,258,110 |
| May 19, 2026 | 4.63 | 4.68 | 4.58 | 4.65 | 4.65 | 1.09% | 23,279,000 |
| May 18, 2026 | 4.72 | 4.76 | 4.55 | 4.60 | 4.60 | -4.17% | 40,982,880 |
| May 15, 2026 | 4.94 | 4.98 | 4.71 | 4.80 | 4.80 | -3.81% | 27,460,400 |
| May 14, 2026 | 5.11 | 5.12 | 4.98 | 4.99 | 4.99 | -1.77% | 8,485,420 |
| May 13, 2026 | 5.10 | 5.11 | 5.02 | 5.08 | 5.08 | - | 11,250,000 |
| May 12, 2026 | 5.16 | 5.17 | 5.03 | 5.08 | 5.08 | -1.36% | 10,711,550 |
| May 11, 2026 | 5.25 | 5.26 | 5.10 | 5.15 | 5.15 | -3.20% | 29,743,310 |
| May 8, 2026 | 5.15 | 5.38 | 5.15 | 5.32 | 5.32 | 0.95% | 36,428,560 |
| May 7, 2026 | 5.15 | 5.34 | 5.12 | 5.27 | 5.27 | 5.40% | 56,808,480 |
| May 6, 2026 | 4.90 | 5.12 | 4.87 | 5.00 | 5.00 | 1.42% | 36,422,830 |
| May 5, 2026 | 4.90 | 4.96 | 4.85 | 4.93 | 4.93 | -0.80% | 6,469,371 |
| May 4, 2026 | 4.75 | 5.00 | 4.74 | 4.97 | 4.97 | 5.97% | 18,362,160 |
| Apr 30, 2026 | 4.78 | 4.78 | 4.57 | 4.69 | 4.69 | -1.47% | 46,095,780 |
| Apr 29, 2026 | 4.74 | 4.81 | 4.63 | 4.76 | 4.76 | 1.71% | 29,094,000 |
| Apr 28, 2026 | 4.88 | 4.88 | 4.63 | 4.68 | 4.68 | -3.31% | 32,576,000 |
| Apr 27, 2026 | 4.95 | 4.95 | 4.77 | 4.84 | 4.84 | -1.43% | 27,969,470 |
| Apr 24, 2026 | 4.90 | 4.93 | 4.83 | 4.91 | 4.91 | -0.61% | 17,722,860 |
| Apr 23, 2026 | 5.15 | 5.15 | 4.93 | 4.94 | 4.94 | -4.82% | 30,500,640 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.12 | 5.19 | 5.19 | -1.89% | 24,905,050 |
| Apr 21, 2026 | 5.20 | 5.38 | 5.19 | 5.29 | 5.29 | 1.15% | 35,576,000 |
| Apr 20, 2026 | 5.09 | 5.25 | 5.01 | 5.23 | 5.23 | 4.18% | 40,158,220 |
| Apr 17, 2026 | 5.10 | 5.10 | 4.96 | 5.02 | 5.02 | -0.99% | 17,734,000 |
| Apr 16, 2026 | 5.02 | 5.14 | 4.99 | 5.07 | 5.07 | 1.81% | 28,707,400 |
| Apr 15, 2026 | 5.05 | 5.15 | 4.95 | 4.98 | 4.98 | 2.26% | 58,413,100 |
| Apr 14, 2026 | 4.91 | 4.96 | 4.78 | 4.87 | 4.87 | 0.62% | 24,852,800 |
| Apr 13, 2026 | 4.83 | 4.91 | 4.78 | 4.84 | 4.84 | -2.22% | 17,663,960 |
| Apr 10, 2026 | 4.98 | 5.10 | 4.90 | 4.95 | 4.95 | 0.61% | 28,221,200 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | -2.77% | 43,672,020 |
| Apr 8, 2026 | 5.25 | 5.28 | 5.02 | 5.06 | 5.06 | 5.42% | 62,845,040 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.72 | 4.80 | 4.80 | -3.81% | 40,140,000 |
| Apr 1, 2026 | 4.80 | 5.04 | 4.70 | 4.99 | 4.99 | 9.19% | 67,118,950 |
| Mar 31, 2026 | 4.55 | 4.75 | 4.50 | 4.57 | 4.57 | -0.65% | 44,802,000 |
| Mar 30, 2026 | 4.63 | 4.65 | 4.52 | 4.60 | 4.60 | -3.56% | 39,942,000 |
| Mar 27, 2026 | 4.76 | 4.86 | 4.70 | 4.77 | 4.77 | - | 27,064,860 |
| Mar 26, 2026 | 4.97 | 4.97 | 4.75 | 4.77 | 4.77 | -4.60% | 25,820,020 |
| Mar 25, 2026 | 4.93 | 5.02 | 4.88 | 5.00 | 5.00 | 3.52% | 56,055,150 |
| Mar 24, 2026 | 4.82 | 4.86 | 4.63 | 4.83 | 4.83 | 4.32% | 57,899,390 |
| Mar 23, 2026 | 4.95 | 4.99 | 4.51 | 4.63 | 4.63 | -8.13% | 68,988,080 |
| Mar 20, 2026 | 5.02 | 5.14 | 4.99 | 5.04 | 5.04 | 0.40% | 20,639,310 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.98 | 5.02 | 5.02 | -4.56% | 40,119,010 |
| Mar 18, 2026 | 5.44 | 5.44 | 5.21 | 5.26 | 5.26 | -2.23% | 51,235,690 |
| Mar 17, 2026 | 5.49 | 5.58 | 5.34 | 5.38 | 5.38 | -0.55% | 18,834,540 |
| Mar 16, 2026 | 5.38 | 5.45 | 5.32 | 5.41 | 5.41 | 0.37% | 23,796,390 |
| Mar 13, 2026 | 5.53 | 5.59 | 5.37 | 5.39 | 5.39 | -4.43% | 41,012,360 |
| Mar 12, 2026 | 5.54 | 5.70 | 5.47 | 5.64 | 5.64 | 0.71% | 28,763,420 |
| Mar 11, 2026 | 5.72 | 5.83 | 5.56 | 5.60 | 5.60 | -2.10% | 28,362,620 |
| Mar 10, 2026 | 6.15 | 6.15 | 5.63 | 5.72 | 5.72 | 0.70% | 48,003,000 |