Education
About Us
Working with TipRanks
Follow Us
Air China Ltd (HK:0753)
:0753
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 27, 2026
7.15
7.22
6.77
6.79
6.79
-4.10%
38,167,379
1.84
Feb 26, 2026
7.12
7.34
7.07
7.08
7.08
-0.98%
23,923,000
1.15
Feb 25, 2026
7.05
7.32
7.05
7.15
7.15
+1.85%
25,031,570
1.22
Feb 24, 2026
7.17
7.29
6.97
7.02
7.02
-1.54%
28,035,410
1.39
Feb 23, 2026
7.03
7.17
7.03
7.13
7.13
+1.28%
7,627,099
0.37
Feb 20, 2026
7.19
7.28
7.02
7.04
7.04
-2.09%
7,238,813
0.35
Feb 19, 2026
7.19
7.32
7.14
7.19
7.19
0.00%
0
0.00
Feb 18, 2026
7.19
7.32
7.14
7.19
7.19
0.00%
0
0.00
Feb 17, 2026
7.19
7.32
7.14
7.19
7.19
0.00%
0
0.00
Feb 16, 2026
7.28
7.32
7.14
7.19
7.19
+0.14%
2,806,855
0.13
Feb 13, 2026
7.23
7.30
7.12
7.18
7.18
-0.69%
8,382,589
0.37
Feb 12, 2026
7.45
7.45
7.20
7.23
7.23
-3.86%
12,536,810
0.56
Feb 11, 2026
7.50
7.58
7.30
7.35
7.35
-2.26%
17,480,699
0.78
Feb 10, 2026
7.64
7.64
7.15
7.52
7.52
-0.66%
41,872,273
1.88
Feb 09, 2026
7.50
7.77
7.47
7.57
7.57
+1.47%
37,374,238
1.70
Feb 06, 2026
7.49
7.59
7.34
7.46
7.46
-1.58%
19,747,590
0.90
Feb 05, 2026
7.53
7.64
7.40
7.58
7.58
+0.53%
14,561,750
0.65
Feb 04, 2026
7.10
7.58
7.07
7.54
7.54
+6.20%
56,913,922
2.63
Feb 03, 2026
6.87
7.13
6.80
7.10
7.10
+4.41%
23,188,000
1.06
Feb 02, 2026
6.84
7.01
6.76
6.80
6.80
-2.58%
22,657,289
1.04
Jan 30, 2026
6.97
7.06
6.82
6.98
6.98
+1.16%
20,844,930
0.95
Jan 29, 2026
6.88
6.98
6.78
6.90
6.90
+0.29%
31,258,840
1.43
Jan 28, 2026
7.16
7.16
6.84
6.88
6.88
-3.64%
43,369,168
1.90
Jan 27, 2026
7.10
7.25
7.05
7.14
7.14
+0.56%
17,135,199
0.75
Jan 26, 2026
7.10
7.27
7.06
7.10
7.10
-0.84%
27,641,109
1.23
Jan 23, 2026
7.47
7.58
7.07
7.16
7.16
-4.28%
32,564,660
1.46
Jan 22, 2026
7.57
7.60
7.43
7.48
7.48
-1.19%
11,601,790
0.52
Jan 21, 2026
7.45
7.60
7.33
7.57
7.57
+1.61%
32,711,420
1.48
Jan 20, 2026
7.08
7.46
7.08
7.45
7.45
+3.91%
58,891,461
2.74
Jan 19, 2026
6.85
7.21
6.85
7.17
7.17
+3.76%
37,292,809
1.75
Jan 16, 2026
6.96
7.05
6.82
6.91
6.91
0.00%
27,285,320
1.27
Jan 15, 2026
6.80
7.06
6.80
6.91
6.91
-0.14%
24,654,000
1.12
Jan 14, 2026
6.98
7.08
6.79
6.92
6.92
-0.43%
29,509,590
1.34
Jan 13, 2026
7.01
7.14
6.90
6.95
6.95
-1.97%
33,240,430
1.49
Jan 12, 2026
7.03
7.35
6.95
7.09
7.09
-0.70%
22,716,939
1.00
Rows: