Air China Ltd (HK:0753)
:0753
Want to see HK:0753 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
4.87
4.97
4.78
4.85
4.85
+1.68%
27,551,811
0.86
May 28, 2026
4.94
4.95
4.72
4.77
4.77
-2.65%
29,456,420
0.90
May 27, 2026
4.90
4.99
4.84
4.90
4.90
-1.01%
20,022,000
0.61
May 26, 2026
4.90
5.04
4.82
4.95
4.95
+4.21%
32,954,012
1.01
May 25, 2026
4.75
4.81
4.72
4.75
4.75
0.00%
0
0.00
May 22, 2026
4.81
4.81
4.72
4.75
4.75
-0.42%
22,591,439
0.68
May 21, 2026
4.71
4.87
4.67
4.77
4.77
+4.38%
39,555,449
1.21
May 20, 2026
4.63
4.63
4.50
4.57
4.57
-1.72%
24,258,109
0.75
May 19, 2026
4.63
4.68
4.58
4.65
4.65
+1.09%
23,279,000
0.73
May 18, 2026
4.72
4.76
4.55
4.60
4.60
-4.17%
40,982,879
1.30
May 15, 2026
4.94
4.98
4.71
4.80
4.80
-3.81%
27,460,400
0.89
May 14, 2026
5.11
5.12
4.98
4.99
4.99
-1.77%
8,485,420
0.27
May 13, 2026
5.10
5.11
5.02
5.08
5.08
0.00%
11,250,000
0.36
May 12, 2026
5.16
5.17
5.03
5.08
5.08
-1.36%
10,711,550
0.35
May 11, 2026
5.25
5.26
5.10
5.15
5.15
-3.20%
29,743,311
0.97
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
Rows: