Air China Limited (HKG:0753)
Hong Kong · Delayed Price · Currency is HKD 3.975
-0.060 (-1.49%)
Aug 18, 2026, 4:08 PM HKT
Air China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 3.93 | 4.07 | 3.91 | 4.07 | 4.07 | 2.78% | 17,428,000 |
| Jul 17, 2026 | 4.09 | 4.14 | 3.90 | 3.96 | 3.96 | -3.65% | 20,410,200 |
| Jul 16, 2026 | 4.06 | 4.15 | 4.05 | 4.11 | 4.11 | 1.48% | 9,811,498 |
| Jul 15, 2026 | 4.04 | 4.11 | 4.00 | 4.05 | 4.05 | -1.22% | 16,459,208 |
| Jul 14, 2026 | 3.98 | 4.11 | 3.89 | 4.10 | 4.10 | 1.99% | 34,042,579 |
| Jul 13, 2026 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | -2.90% | 23,364,025 |
| Jul 10, 2026 | 4.03 | 4.17 | 3.94 | 4.14 | 4.14 | 3.76% | 37,030,033 |
| Jul 9, 2026 | 4.18 | 4.23 | 3.96 | 3.99 | 3.99 | -6.78% | 63,504,930 |
| Jul 8, 2026 | 4.25 | 4.30 | 4.18 | 4.28 | 4.28 | -0.47% | 17,921,880 |
| Jul 7, 2026 | 4.39 | 4.43 | 4.26 | 4.30 | 4.30 | -2.05% | 15,863,490 |
| Jul 6, 2026 | 4.28 | 4.43 | 4.24 | 4.39 | 4.39 | 3.05% | 28,558,332 |
| Jul 3, 2026 | 4.26 | 4.37 | 4.24 | 4.26 | 4.26 | 0.47% | 20,302,478 |
| Jul 2, 2026 | 4.33 | 4.41 | 4.18 | 4.24 | 4.24 | - | 17,976,650 |
| Jun 30, 2026 | 4.41 | 4.44 | 4.15 | 4.24 | 4.24 | -4.29% | 54,068,636 |
| Jun 29, 2026 | 4.52 | 4.52 | 4.39 | 4.43 | 4.43 | -1.77% | 33,683,020 |
| Jun 26, 2026 | 4.58 | 4.59 | 4.43 | 4.51 | 4.51 | -1.31% | 19,388,662 |
| Jun 25, 2026 | 4.44 | 4.62 | 4.40 | 4.57 | 4.57 | 5.54% | 51,508,170 |
| Jun 24, 2026 | 4.24 | 4.47 | 4.20 | 4.33 | 4.33 | 2.12% | 33,346,830 |
| Jun 23, 2026 | 4.45 | 4.45 | 4.17 | 4.24 | 4.24 | -3.64% | 27,175,840 |
| Jun 22, 2026 | 4.44 | 4.45 | 4.31 | 4.40 | 4.40 | -3.08% | 17,039,081 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.45 | 4.54 | 4.54 | -2.99% | 32,726,710 |
| Jun 17, 2026 | 4.78 | 4.83 | 4.63 | 4.68 | 4.68 | -0.43% | 26,074,800 |
| Jun 16, 2026 | 4.87 | 4.89 | 4.67 | 4.70 | 4.70 | -4.08% | 23,383,592 |
| Jun 15, 2026 | 4.74 | 4.98 | 4.69 | 4.90 | 4.90 | 10.36% | 103,906,500 |
| Jun 12, 2026 | 4.37 | 4.46 | 4.31 | 4.44 | 4.44 | 5.71% | 33,679,070 |
| Jun 11, 2026 | 4.23 | 4.23 | 4.11 | 4.20 | 4.20 | -2.55% | 30,179,750 |
| Jun 10, 2026 | 4.32 | 4.33 | 4.16 | 4.31 | 4.31 | -0.23% | 18,325,901 |
| Jun 9, 2026 | 4.32 | 4.34 | 4.23 | 4.32 | 4.32 | 0.93% | 21,769,709 |
| Jun 8, 2026 | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | -3.82% | 27,953,240 |