Education
About Us
Working with TipRanks
Follow Us
Air China Ltd (HK:0753)
:0753
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
7.03
7.35
6.95
7.09
7.09
-0.70%
22,716,939
1.00
Jan 09, 2026
7.28
7.32
7.08
7.14
7.14
-2.06%
14,327,380
0.63
Jan 08, 2026
7.15
7.40
7.13
7.29
7.29
+1.11%
16,654,859
0.72
Jan 07, 2026
7.29
7.40
7.18
7.21
7.21
-1.10%
15,215,260
0.66
Jan 06, 2026
7.09
7.32
6.90
7.29
7.29
+1.96%
33,730,879
1.46
Jan 05, 2026
7.11
7.24
6.98
7.15
7.15
+0.56%
32,777,852
1.44
Jan 02, 2026
7.07
7.12
6.92
7.11
7.11
+0.57%
5,667,000
0.25
Jan 01, 2026
7.07
7.12
6.80
7.07
7.07
0.00%
0
0.00
Dec 31, 2025
6.94
7.12
6.80
7.07
7.07
+3.36%
16,410,770
0.73
Dec 30, 2025
7.03
7.03
6.79
6.84
6.84
-1.87%
20,791,590
0.93
Dec 29, 2025
6.80
7.14
6.80
6.97
6.97
+2.50%
30,369,221
1.38
Dec 26, 2025
6.80
6.86
6.69
6.80
6.80
0.00%
0
0.00
Dec 25, 2025
6.80
6.86
6.69
6.80
6.80
0.00%
0
0.00
Dec 24, 2025
6.81
6.86
6.69
6.80
6.80
-1.73%
12,290,050
0.53
Dec 23, 2025
6.90
6.97
6.77
6.92
6.92
-0.29%
22,213,539
0.95
Dec 22, 2025
6.86
7.04
6.86
6.94
6.94
-0.29%
13,883,530
0.59
Dec 19, 2025
7.04
7.09
6.89
6.96
6.96
-1.28%
22,652,570
0.97
Dec 18, 2025
6.80
7.10
6.72
7.05
7.05
+4.75%
58,679,660
2.58
Dec 17, 2025
6.49
6.90
6.49
6.73
6.73
+4.02%
51,625,699
2.32
Dec 16, 2025
6.30
6.58
6.30
6.47
6.47
+1.57%
18,675,131
0.84
Dec 15, 2025
6.23
6.38
6.15
6.37
6.37
+1.43%
11,672,000
0.50
Dec 12, 2025
6.25
6.44
6.21
6.28
6.28
+0.96%
14,177,110
0.60
Dec 11, 2025
6.35
6.43
6.19
6.22
6.22
-0.80%
9,593,427
0.40
Dec 10, 2025
6.40
6.40
6.26
6.27
6.27
-0.95%
9,589,093
0.40
Dec 09, 2025
6.36
6.53
6.29
6.33
6.33
-1.09%
13,965,210
0.58
Dec 08, 2025
6.46
6.48
6.22
6.40
6.40
-0.62%
14,842,770
0.62
Dec 05, 2025
6.64
6.64
6.38
6.44
6.44
-1.68%
13,091,360
0.55
Dec 04, 2025
6.65
6.71
6.52
6.55
6.55
-1.50%
9,172,675
0.38
Dec 03, 2025
6.54
6.69
6.44
6.65
6.65
+1.84%
14,740,000
0.61
Dec 02, 2025
6.64
6.68
6.43
6.53
6.53
-1.66%
10,465,920
0.43
Dec 01, 2025
6.33
6.70
6.30
6.64
6.64
+4.90%
23,590,350
0.97
Nov 28, 2025
6.36
6.48
6.27
6.33
6.33
-0.78%
7,162,001
0.29
Nov 27, 2025
6.44
6.47
6.26
6.38
6.38
-1.09%
10,971,450
0.44
Nov 26, 2025
6.26
6.54
6.21
6.45
6.45
+4.20%
22,694,150
0.91
Nov 25, 2025
6.44
6.44
6.13
6.19
6.19
-3.28%
33,796,207
1.38
Nov 24, 2025
6.41
6.47
6.27
6.40
6.40
-0.16%
17,881,211
0.73
Nov 21, 2025
6.56
6.69
6.40
6.41
6.41
-2.73%
18,981,631
0.78
Nov 20, 2025
6.64
6.88
6.57
6.59
6.59
0.00%
34,233,367
1.40
Nov 19, 2025
6.46
6.65
6.42
6.59
6.59
+2.65%
21,139,000
0.82
Nov 18, 2025
6.45
6.54
6.33
6.42
6.42
-0.47%
16,680,100
0.65
Nov 17, 2025
6.31
6.46
6.30
6.45
6.45
-0.77%
20,597,119
0.80
Nov 14, 2025
6.63
6.63
6.48
6.50
6.50
-2.11%
14,687,620
0.57
Nov 13, 2025
6.63
6.73
6.54
6.64
6.64
+1.68%
25,091,051
0.98
Nov 12, 2025
6.57
6.62
6.42
6.53
6.53
-0.46%
18,835,689
0.73
Nov 11, 2025
6.52
6.60
6.45
6.56
6.56
+1.08%
16,177,150
0.63
Nov 10, 2025
6.14
6.65
6.14
6.49
6.49
+5.02%
42,447,129
1.68
Nov 07, 2025
6.25
6.34
6.14
6.18
6.18
-1.59%
15,646,000
0.62
Nov 06, 2025
6.09
6.37
6.09
6.28
6.28
+3.12%
34,392,422
1.39
Nov 05, 2025
5.87
6.13
5.74
6.09
6.09
+3.75%
25,620,529
1.05
Nov 04, 2025
5.86
6.09
5.83
5.87
5.87
-1.18%
18,955,301
0.78
Rows: