Education
About Us
Working with TipRanks
Follow Us
Air China Ltd (HK:0753)
:0753
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
6.86
7.04
6.86
6.94
6.94
-0.29%
13,883,530
0.57
Dec 19, 2025
7.04
7.09
6.89
6.96
6.96
-1.28%
22,652,570
0.93
Dec 18, 2025
6.80
7.10
6.72
7.05
7.05
+4.75%
58,679,660
2.40
Dec 17, 2025
6.49
6.90
6.49
6.73
6.73
+4.02%
51,625,699
2.12
Dec 16, 2025
6.30
6.58
6.30
6.47
6.47
+1.57%
18,675,131
0.76
Dec 15, 2025
6.23
6.38
6.15
6.37
6.37
+1.43%
11,672,000
0.48
Dec 12, 2025
6.25
6.44
6.21
6.28
6.28
+0.96%
14,177,110
0.58
Dec 11, 2025
6.35
6.43
6.19
6.22
6.22
-0.80%
9,593,427
0.39
Dec 10, 2025
6.40
6.40
6.26
6.27
6.27
-0.95%
9,589,093
0.39
Dec 09, 2025
6.36
6.53
6.29
6.33
6.33
-1.09%
13,965,210
0.56
Dec 08, 2025
6.46
6.48
6.22
6.40
6.40
-0.62%
14,842,770
0.60
Dec 05, 2025
6.64
6.64
6.38
6.44
6.44
-1.68%
13,091,360
0.52
Dec 04, 2025
6.65
6.71
6.52
6.55
6.55
-1.50%
9,172,675
0.36
Dec 03, 2025
6.54
6.69
6.44
6.65
6.65
+1.84%
14,740,000
0.59
Dec 02, 2025
6.64
6.68
6.43
6.53
6.53
-1.66%
10,465,920
0.41
Dec 01, 2025
6.33
6.70
6.30
6.64
6.64
+4.90%
23,590,350
0.93
Nov 28, 2025
6.36
6.48
6.27
6.33
6.33
-0.78%
7,162,001
0.28
Nov 27, 2025
6.44
6.47
6.26
6.38
6.38
-1.09%
10,971,450
0.43
Nov 26, 2025
6.26
6.54
6.21
6.45
6.45
+4.20%
22,694,150
0.89
Nov 25, 2025
6.44
6.44
6.13
6.19
6.19
-3.28%
33,796,207
1.32
Nov 24, 2025
6.41
6.47
6.27
6.40
6.40
-0.16%
17,881,211
0.67
Nov 21, 2025
6.56
6.69
6.40
6.41
6.41
-2.73%
18,981,631
0.71
Nov 20, 2025
6.64
6.88
6.57
6.59
6.59
0.00%
34,233,367
1.29
Nov 19, 2025
6.46
6.65
6.42
6.59
6.59
+2.65%
21,139,000
0.80
Nov 18, 2025
6.45
6.54
6.33
6.42
6.42
-0.47%
16,680,100
0.63
Nov 17, 2025
6.31
6.46
6.30
6.45
6.45
-0.77%
20,597,119
0.77
Nov 14, 2025
6.63
6.63
6.48
6.50
6.50
-2.11%
14,687,620
0.55
Nov 13, 2025
6.63
6.73
6.54
6.64
6.64
+1.68%
25,091,051
0.95
Nov 12, 2025
6.57
6.62
6.42
6.53
6.53
-0.46%
18,835,689
0.71
Nov 11, 2025
6.52
6.60
6.45
6.56
6.56
+1.08%
16,177,150
0.62
Nov 10, 2025
6.14
6.65
6.14
6.49
6.49
+5.02%
42,447,129
1.65
Nov 07, 2025
6.25
6.34
6.14
6.18
6.18
-1.59%
15,646,000
0.61
Nov 06, 2025
6.09
6.37
6.09
6.28
6.28
+3.12%
34,392,422
1.36
Nov 05, 2025
5.87
6.13
5.74
6.09
6.09
+3.75%
25,620,529
1.02
Nov 04, 2025
5.86
6.09
5.83
5.87
5.87
-1.18%
18,955,301
0.76
Nov 03, 2025
5.74
5.97
5.61
5.94
5.94
+4.03%
34,483,738
1.40
Oct 31, 2025
6.05
6.05
5.47
5.71
5.71
-6.55%
101,910,797
4.22
Oct 30, 2025
6.20
6.28
6.06
6.11
6.11
-1.45%
20,079,910
0.83
Oct 28, 2025
6.25
6.43
6.16
6.20
6.20
-0.32%
21,566,641
0.89
Oct 27, 2025
6.13
6.24
6.11
6.22
6.22
+0.97%
13,544,070
0.56
Oct 24, 2025
6.21
6.24
6.04
6.16
6.16
-0.81%
15,798,750
0.62
Oct 23, 2025
6.20
6.25
6.01
6.21
6.21
+0.16%
24,008,529
0.94
Oct 22, 2025
6.18
6.28
6.12
6.20
6.20
-0.48%
29,495,529
1.13
Oct 21, 2025
6.24
6.27
6.11
6.23
6.23
+0.65%
33,890,070
1.31
Oct 20, 2025
5.88
6.29
5.88
6.19
6.19
+5.27%
55,391,102
2.18
Oct 17, 2025
5.90
6.02
5.82
5.88
5.88
-0.34%
34,270,352
1.37
Oct 16, 2025
5.82
6.05
5.77
5.90
5.90
+1.37%
47,168,609
1.91
Oct 15, 2025
5.38
5.87
5.38
5.82
5.82
+7.38%
52,156,000
2.15
Oct 14, 2025
5.45
5.62
5.37
5.42
5.42
-0.18%
25,066,439
1.04
Oct 13, 2025
5.40
5.50
5.28
5.43
5.43
-1.99%
26,896,680
1.13
Rows: