Air China Ltd (HK:0753)
:0753
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: