Air China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2024	0.62	0.65	0.62	0.65	0.65	-4.38%	16,000
Dec 12, 2024	0.68	0.68	0.68	0.68	0.68	-4.06%	3,000
Dec 9, 2024	0.71	0.71	0.71	0.71	0.71	20.20%	1,000
Nov 25, 2024	0.59	0.59	0.59	0.59	0.59	17.64%	2,000
Oct 28, 2024	0.50	0.50	0.50	0.50	0.50	7.72%	300
Oct 18, 2024	0.47	0.47	0.47	0.47	0.47	3.72%	115
Oct 15, 2024	0.45	0.45	0.45	0.45	0.45	-13.75%	12,120
Oct 10, 2024	0.52	0.52	0.52	0.52	0.52	0.31%	7,500
Sep 30, 2024	0.52	0.52	0.52	0.52	0.52	11.72%	695
Aug 29, 2024	0.46	0.46	0.46	0.46	0.46	-5.31%	7,500
Jul 8, 2024	0.49	0.49	0.49	0.49	0.49	5.63%	5,000
Jun 13, 2024	0.46	0.46	0.46	0.46	0.46	-9.04%	170,300
Jun 11, 2024	0.51	0.51	0.51	0.51	0.51	-4.57%	1,000
May 28, 2024	0.53	0.53	0.53	0.53	0.53	3.47%	100
May 2, 2024	0.52	0.52	0.52	0.52	0.52	3.03%	200
Apr 29, 2024	0.50	0.50	0.50	0.50	0.50	3.36%	135
Apr 24, 2024	0.49	0.49	0.49	0.49	0.49	-4.40%	108,327
Apr 8, 2024	0.51	0.51	0.51	0.51	0.51	3.32%	135
Apr 2, 2024	0.49	0.49	0.49	0.49	0.49	5.59%	150
Mar 26, 2024	0.50	0.50	0.47	0.47	0.47	-10.58%	10,386
Mar 20, 2024	0.52	0.52	0.52	0.52	0.52	2.44%	48,000
Mar 8, 2024	0.51	0.51	0.51	0.51	0.51	2.13%	8,000
Mar 5, 2024	0.50	0.50	0.50	0.50	0.50	-3.59%	496
Feb 28, 2024	0.52	0.52	0.52	0.52	0.52	-6.29%	1,000