China Eastern Airlines Corporation Limited Class H (HK:0670)
:0670
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
4.01
4.05
3.85
3.93
3.93
+0.26%
22,151,721
0.82
Apr 09, 2026
3.93
4.03
3.84
3.92
3.92
-2.49%
25,288,529
0.94
Apr 08, 2026
4.12
4.21
3.96
4.02
4.02
+8.06%
69,873,290
2.67
Apr 07, 2026
3.72
3.88
3.63
3.72
3.72
0.00%
0
0.00
Apr 06, 2026
3.72
3.88
3.63
3.72
3.72
0.00%
0
0.00
Apr 03, 2026
3.72
3.88
3.63
3.72
3.72
0.00%
0
0.00
Apr 02, 2026
3.88
3.88
3.63
3.72
3.72
-4.86%
42,840,000
1.62
Apr 01, 2026
3.63
3.94
3.61
3.91
3.91
+12.03%
72,905,070
2.87
Mar 31, 2026
3.59
3.67
3.42
3.49
3.49
-3.32%
28,492,000
1.14
Mar 30, 2026
3.59
3.61
3.45
3.61
3.61
-2.43%
23,924,000
0.96
Mar 27, 2026
3.65
3.80
3.62
3.70
3.70
+0.27%
15,196,910
0.61
Mar 26, 2026
3.78
3.85
3.65
3.69
3.69
-4.65%
19,314,000
0.76
Mar 25, 2026
3.78
3.90
3.75
3.87
3.87
+4.88%
58,144,000
2.38
Mar 24, 2026
3.57
3.79
3.44
3.69
3.69
+7.27%
49,966,210
2.12
Mar 23, 2026
3.65
3.68
3.36
3.44
3.44
-9.23%
69,346,000
3.05
Mar 20, 2026
3.86
3.90
3.71
3.79
3.79
-0.52%
28,784,980
1.27
Mar 19, 2026
3.95
3.95
3.77
3.81
3.81
-5.22%
27,812,270
1.24
Mar 18, 2026
4.11
4.19
4.00
4.02
4.02
-3.13%
28,617,320
1.28
Mar 17, 2026
4.05
4.34
4.05
4.15
4.15
0.00%
18,796,000
0.82
Mar 16, 2026
4.00
4.16
4.00
4.15
4.15
+1.72%
33,296,122
1.43
Mar 13, 2026
4.13
4.22
4.01
4.08
4.08
-4.23%
36,270,000
1.58
Mar 12, 2026
4.21
4.35
4.16
4.26
4.26
-0.70%
31,401,820
1.39
Mar 11, 2026
4.42
4.50
4.25
4.29
4.29
-3.16%
19,771,000
0.88
Mar 10, 2026
4.65
4.65
4.39
4.43
4.43
+1.14%
27,652,890
1.24
Mar 09, 2026
4.10
4.42
3.92
4.38
4.38
-2.88%
62,943,300
2.95
Mar 06, 2026
4.46
4.58
4.34
4.51
4.51
-0.88%
29,847,720
1.42
Mar 05, 2026
4.67
4.88
4.28
4.55
4.55
-1.52%
52,515,890
2.57
Mar 04, 2026
4.92
4.96
4.57
4.62
4.62
-6.10%
50,820,900
2.56
Mar 03, 2026
5.11
5.19
4.86
4.92
4.92
-3.72%
65,238,000
3.44
Mar 02, 2026
5.30
5.31
4.92
5.11
5.11
-7.93%
79,715,670
4.43
Feb 27, 2026
5.84
5.93
5.51
5.55
5.55
-4.31%
26,327,730
1.48
Feb 26, 2026
5.68
6.04
5.68
5.80
5.80
+1.40%
12,740,000
0.72
Feb 25, 2026
5.77
5.95
5.70
5.72
5.72
-0.87%
15,574,000
0.88
Feb 24, 2026
5.83
5.96
5.70
5.77
5.77
-1.87%
15,483,350
0.87
Feb 23, 2026
5.74
5.93
5.74
5.88
5.88
+0.17%
2,982,000
0.16
Feb 20, 2026
5.94
5.95
5.83
5.87
5.87
-1.18%
2,297,675
0.12
Feb 19, 2026
5.94
5.98
5.89
5.94
5.94
0.00%
0
0.00
Feb 18, 2026
5.94
5.98
5.89
5.94
5.94
0.00%
0
0.00
Feb 17, 2026
5.94
5.98
5.89
5.94
5.94
0.00%
0
0.00
Feb 16, 2026
5.92
5.98
5.89
5.94
5.94
-0.67%
1,556,000
0.08
Feb 13, 2026
5.96
6.09
5.91
5.98
5.98
-0.66%
9,223,721
0.45
Feb 12, 2026
6.26
6.26
5.98
6.02
6.02
-2.11%
9,115,675
0.43
Feb 11, 2026
6.28
6.30
6.08
6.15
6.15
-2.07%
25,991,670
1.24
Feb 10, 2026
6.28
6.32
5.99
6.28
6.28
0.00%
29,764,000
1.41
Feb 09, 2026
6.23
6.40
6.23
6.28
6.28
-0.48%
18,266,000
0.86
Feb 06, 2026
6.33
6.38
6.17
6.31
6.31
-0.32%
25,092,640
1.18
Feb 05, 2026
6.23
6.36
6.12
6.33
6.33
+2.26%
21,569,930
1.01
Feb 04, 2026
5.78
6.29
5.74
6.19
6.19
+6.72%
41,729,000
1.99
Feb 03, 2026
5.41
5.80
5.40
5.80
5.80
+7.41%
24,840,900
1.18
Feb 02, 2026
5.42
5.63
5.32
5.40
5.40
-0.37%
27,346,000
1.29
Rows: