Education
About Us
Working with TipRanks
Follow Us
Air China Ltd (HK:0753)
:0753
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: