Air China Ltd (HK:0753)
:0753
Want to see HK:0753 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 08, 2026
5.15
5.38
5.15
5.32
5.32
+0.95%
36,428,559
1.18
May 07, 2026
5.15
5.34
5.12
5.27
5.27
+5.40%
56,808,480
1.87
May 06, 2026
4.90
5.12
4.87
5.00
5.00
+1.42%
36,422,832
1.21
May 05, 2026
4.90
4.96
4.85
4.93
4.93
-0.80%
6,469,371
0.21
May 04, 2026
4.75
5.00
4.74
4.97
4.97
+5.97%
18,362,160
0.59
May 01, 2026
4.69
4.78
4.57
4.69
4.69
0.00%
0
0.00
Apr 30, 2026
4.78
4.78
4.57
4.69
4.69
-1.47%
46,095,781
1.49
Apr 29, 2026
4.74
4.81
4.63
4.76
4.76
+1.71%
29,094,000
0.94
Apr 28, 2026
4.88
4.88
4.63
4.68
4.68
-3.31%
32,576,000
1.06
Apr 27, 2026
4.95
4.95
4.77
4.84
4.84
-1.43%
27,969,471
0.90
Apr 24, 2026
4.90
4.93
4.83
4.91
4.91
-0.61%
17,722,859
0.57
Apr 23, 2026
5.15
5.15
4.93
4.94
4.94
-4.82%
30,500,641
0.99
Apr 22, 2026
5.29
5.29
5.12
5.19
5.19
-1.89%
24,905,051
0.80
Apr 21, 2026
5.20
5.38
5.19
5.29
5.29
+1.15%
35,576,000
1.16
Apr 20, 2026
5.09
5.25
5.01
5.23
5.23
+4.18%
40,158,219
1.31
Apr 17, 2026
5.10
5.10
4.96
5.02
5.02
-0.99%
17,734,000
0.57
Apr 16, 2026
5.02
5.14
4.99
5.07
5.07
+1.81%
28,707,400
0.92
Apr 15, 2026
5.05
5.15
4.95
4.98
4.98
+2.26%
58,413,102
1.89
Apr 14, 2026
4.91
4.96
4.78
4.87
4.87
+0.62%
24,852,801
0.80
Apr 13, 2026
4.83
4.91
4.78
4.84
4.84
-2.22%
17,663,961
0.57
Apr 10, 2026
4.98
5.10
4.90
4.95
4.95
+0.61%
28,221,199
0.91
Apr 09, 2026
5.00
5.00
4.82
4.92
4.92
-2.77%
43,672,020
1.42
Apr 08, 2026
5.25
5.28
5.02
5.06
5.06
+5.42%
62,845,040
2.09
Apr 07, 2026
4.96
4.96
4.72
4.80
4.80
0.00%
0
0.00
Apr 06, 2026
4.96
4.96
4.72
4.80
4.80
0.00%
0
0.00
Apr 03, 2026
4.96
4.96
4.72
4.80
4.80
0.00%
0
0.00
Apr 02, 2026
4.96
4.96
4.72
4.80
4.80
-3.81%
40,140,000
1.30
Apr 01, 2026
4.80
5.04
4.70
4.99
4.99
+9.19%
67,118,953
2.24
Mar 31, 2026
4.55
4.75
4.50
4.57
4.57
-0.65%
44,802,000
1.53
Mar 30, 2026
4.63
4.65
4.52
4.60
4.60
-3.56%
39,942,000
1.38
Mar 27, 2026
4.76
4.86
4.70
4.77
4.77
0.00%
27,064,859
0.94
Mar 26, 2026
4.97
4.97
4.75
4.77
4.77
-4.60%
25,820,020
0.89
Mar 25, 2026
4.93
5.02
4.88
5.00
5.00
+3.52%
56,055,152
2.00
Mar 24, 2026
4.82
4.86
4.63
4.83
4.83
+4.32%
57,899,391
2.14
Mar 23, 2026
4.95
4.99
4.51
4.63
4.63
-8.13%
68,988,078
2.64
Mar 20, 2026
5.02
5.14
4.99
5.04
5.04
+0.40%
20,639,311
0.79
Mar 19, 2026
5.18
5.18
4.98
5.02
5.02
-4.56%
40,119,008
1.56
Mar 18, 2026
5.44
5.44
5.21
5.26
5.26
-2.23%
51,235,688
2.02
Mar 17, 2026
5.49
5.58
5.34
5.38
5.38
-0.55%
18,834,539
0.73
Mar 16, 2026
5.38
5.45
5.32
5.41
5.41
+0.37%
23,796,391
0.90
Mar 13, 2026
5.53
5.59
5.37
5.39
5.39
-4.43%
41,012,359
1.57
Mar 12, 2026
5.54
5.70
5.47
5.64
5.64
+0.71%
28,763,420
1.12
Mar 11, 2026
5.72
5.83
5.56
5.60
5.60
-2.10%
28,362,619
1.11
Mar 10, 2026
6.15
6.15
5.63
5.72
5.72
+0.70%
48,003,000
1.93
Mar 09, 2026
5.50
5.76
5.27
5.68
5.68
-3.73%
70,454,945
2.94
Mar 06, 2026
5.91
6.00
5.77
5.90
5.90
-0.34%
27,418,881
1.15
Mar 05, 2026
6.26
6.26
5.73
5.92
5.92
-2.79%
54,984,434
2.38
Mar 04, 2026
6.23
6.30
5.96
6.09
6.09
-2.25%
26,805,381
1.17
Mar 03, 2026
6.43
6.43
6.05
6.23
6.23
-3.11%
66,903,602
3.04
Mar 02, 2026
6.48
6.60
6.24
6.43
6.43
-5.30%
64,684,609
3.05
Rows: