China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong
· Delayed Price · Currency is HKD 4.380
-0.130 (-2.88%)
At close: Mar 9, 2026
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.10 | 4.42 | 3.92 | 4.38 | 4.38 | -2.88% | 62,943,304 |
| Mar 6, 2026 | 4.46 | 4.58 | 4.34 | 4.51 | 4.51 | -0.88% | 29,847,720 |
| Mar 5, 2026 | 4.67 | 4.88 | 4.28 | 4.55 | 4.55 | -1.52% | 52,515,890 |
| Mar 4, 2026 | 4.92 | 4.96 | 4.57 | 4.62 | 4.62 | -6.10% | 50,820,900 |
| Mar 3, 2026 | 5.11 | 5.19 | 4.86 | 4.92 | 4.92 | -3.72% | 65,238,000 |
| Mar 2, 2026 | 5.30 | 5.31 | 4.92 | 5.11 | 5.11 | -7.93% | 79,715,670 |
| Feb 27, 2026 | 5.84 | 5.93 | 5.51 | 5.55 | 5.55 | -4.31% | 26,327,730 |
| Feb 26, 2026 | 5.68 | 6.04 | 5.68 | 5.80 | 5.80 | 1.40% | 12,740,000 |
| Feb 25, 2026 | 5.77 | 5.95 | 5.70 | 5.72 | 5.72 | -0.87% | 15,574,000 |
| Feb 24, 2026 | 5.83 | 5.96 | 5.70 | 5.77 | 5.77 | -1.87% | 15,483,350 |
| Feb 23, 2026 | 5.74 | 5.93 | 5.74 | 5.88 | 5.88 | 0.17% | 2,982,000 |
| Feb 20, 2026 | 5.94 | 5.95 | 5.83 | 5.87 | 5.87 | -1.18% | 2,297,675 |
| Feb 16, 2026 | 5.92 | 5.98 | 5.89 | 5.94 | 5.94 | -0.67% | 1,556,000 |
| Feb 13, 2026 | 5.96 | 6.09 | 5.91 | 5.98 | 5.98 | -0.66% | 9,223,721 |
| Feb 12, 2026 | 6.26 | 6.26 | 5.98 | 6.02 | 6.02 | -2.11% | 9,115,675 |
| Feb 11, 2026 | 6.28 | 6.30 | 6.08 | 6.15 | 6.15 | -2.07% | 25,991,670 |
| Feb 10, 2026 | 6.28 | 6.32 | 5.99 | 6.28 | 6.28 | - | 29,764,000 |
| Feb 9, 2026 | 6.23 | 6.40 | 6.23 | 6.28 | 6.28 | -0.48% | 18,266,000 |
| Feb 6, 2026 | 6.33 | 6.38 | 6.17 | 6.31 | 6.31 | -0.32% | 25,092,640 |
| Feb 5, 2026 | 6.23 | 6.36 | 6.12 | 6.33 | 6.33 | 2.26% | 21,569,930 |
| Feb 4, 2026 | 5.78 | 6.29 | 5.74 | 6.19 | 6.19 | 6.72% | 41,729,000 |
| Feb 3, 2026 | 5.41 | 5.80 | 5.40 | 5.80 | 5.80 | 7.41% | 24,840,904 |
| Feb 2, 2026 | 5.42 | 5.63 | 5.32 | 5.40 | 5.40 | -0.37% | 27,346,000 |
| Jan 30, 2026 | 5.32 | 5.45 | 5.16 | 5.42 | 5.42 | 1.88% | 20,535,000 |
| Jan 29, 2026 | 5.36 | 5.40 | 5.18 | 5.32 | 5.32 | 0.38% | 28,896,000 |
| Jan 28, 2026 | 5.62 | 5.62 | 5.21 | 5.30 | 5.30 | -5.69% | 49,847,000 |
| Jan 27, 2026 | 5.48 | 5.73 | 5.48 | 5.62 | 5.62 | 1.81% | 22,790,000 |
| Jan 26, 2026 | 5.51 | 5.66 | 5.48 | 5.52 | 5.52 | -0.72% | 21,427,790 |
| Jan 23, 2026 | 5.80 | 5.83 | 5.44 | 5.56 | 5.56 | -4.14% | 36,694,000 |
| Jan 22, 2026 | 5.75 | 5.87 | 5.71 | 5.80 | 5.80 | -0.68% | 17,294,130 |
| Jan 21, 2026 | 5.91 | 5.96 | 5.74 | 5.84 | 5.84 | -1.18% | 15,050,834 |
| Jan 20, 2026 | 5.66 | 6.00 | 5.56 | 5.91 | 5.91 | 3.68% | 22,517,700 |
| Jan 19, 2026 | 5.29 | 5.78 | 5.28 | 5.70 | 5.70 | 9.20% | 38,420,000 |
| Jan 16, 2026 | 5.21 | 5.34 | 5.16 | 5.22 | 5.22 | 0.38% | 12,051,590 |
| Jan 15, 2026 | 5.12 | 5.34 | 5.11 | 5.20 | 5.20 | 0.78% | 12,377,400 |
| Jan 14, 2026 | 5.17 | 5.34 | 5.10 | 5.16 | 5.16 | -1.90% | 15,792,000 |
| Jan 13, 2026 | 5.23 | 5.38 | 5.13 | 5.26 | 5.26 | -0.57% | 16,070,170 |
| Jan 12, 2026 | 5.30 | 5.43 | 5.20 | 5.29 | 5.29 | -0.19% | 19,525,900 |
| Jan 9, 2026 | 5.58 | 5.58 | 5.26 | 5.30 | 5.30 | -4.16% | 15,773,040 |
| Jan 8, 2026 | 5.50 | 5.60 | 5.41 | 5.53 | 5.53 | - | 8,487,017 |
| Jan 7, 2026 | 5.50 | 5.69 | 5.48 | 5.53 | 5.53 | -1.07% | 11,612,000 |
| Jan 6, 2026 | 5.45 | 5.65 | 5.30 | 5.59 | 5.59 | 2.38% | 17,853,000 |
| Jan 5, 2026 | 5.32 | 5.54 | 5.28 | 5.46 | 5.46 | 2.63% | 25,800,410 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.13 | 5.32 | 5.32 | -0.19% | 6,259,600 |
| Dec 31, 2025 | 5.08 | 5.35 | 5.07 | 5.33 | 5.33 | 4.92% | 19,644,810 |
| Dec 30, 2025 | 5.20 | 5.23 | 5.02 | 5.08 | 5.08 | -1.55% | 22,752,000 |
| Dec 29, 2025 | 5.10 | 5.36 | 5.05 | 5.16 | 5.16 | 1.18% | 36,142,010 |
| Dec 24, 2025 | 5.16 | 5.18 | 5.03 | 5.10 | 5.10 | -1.35% | 15,372,000 |
| Dec 23, 2025 | 5.32 | 5.35 | 5.13 | 5.17 | 5.17 | -2.82% | 21,008,000 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.25 | 5.32 | 5.32 | -1.48% | 15,048,730 |
| Dec 19, 2025 | 5.31 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 28,618,590 |
| Dec 18, 2025 | 4.96 | 5.37 | 4.91 | 5.35 | 5.35 | 8.08% | 52,370,340 |
| Dec 17, 2025 | 4.87 | 5.14 | 4.85 | 4.95 | 4.95 | 3.77% | 55,610,640 |
| Dec 16, 2025 | 4.66 | 4.88 | 4.65 | 4.77 | 4.77 | 1.71% | 16,296,010 |
| Dec 15, 2025 | 4.52 | 4.71 | 4.50 | 4.69 | 4.69 | 1.96% | 9,848,100 |
| Dec 12, 2025 | 4.59 | 4.73 | 4.52 | 4.60 | 4.60 | 1.55% | 11,420,000 |
| Dec 11, 2025 | 4.65 | 4.70 | 4.50 | 4.53 | 4.53 | -0.88% | 9,428,000 |
| Dec 10, 2025 | 4.63 | 4.65 | 4.55 | 4.57 | 4.57 | -0.44% | 8,662,101 |
| Dec 9, 2025 | 4.74 | 4.79 | 4.58 | 4.59 | 4.59 | -4.77% | 12,346,000 |
| Dec 8, 2025 | 4.71 | 4.86 | 4.60 | 4.82 | 4.82 | 1.69% | 13,780,000 |
| Dec 5, 2025 | 4.79 | 4.81 | 4.64 | 4.74 | 4.74 | -1.04% | 13,050,500 |
| Dec 4, 2025 | 4.80 | 4.88 | 4.77 | 4.79 | 4.79 | -1.24% | 9,043,000 |
| Dec 3, 2025 | 4.74 | 4.88 | 4.65 | 4.85 | 4.85 | 2.32% | 18,000,000 |
| Dec 2, 2025 | 4.72 | 4.74 | 4.57 | 4.74 | 4.74 | 0.85% | 13,726,000 |
| Dec 1, 2025 | 4.54 | 4.71 | 4.49 | 4.70 | 4.70 | 2.40% | 9,344,000 |
| Nov 28, 2025 | 4.61 | 4.66 | 4.52 | 4.59 | 4.59 | - | 8,124,000 |
| Nov 27, 2025 | 4.56 | 4.69 | 4.37 | 4.59 | 4.59 | -0.43% | 24,582,000 |
| Nov 26, 2025 | 4.31 | 4.68 | 4.31 | 4.61 | 4.61 | 6.96% | 32,794,000 |
| Nov 25, 2025 | 4.59 | 4.60 | 4.19 | 4.31 | 4.31 | -5.90% | 62,101,820 |
| Nov 24, 2025 | 4.66 | 4.70 | 4.46 | 4.58 | 4.58 | -1.29% | 16,540,000 |
| Nov 21, 2025 | 4.69 | 4.88 | 4.61 | 4.64 | 4.64 | -4.72% | 14,274,060 |
| Nov 20, 2025 | 4.75 | 4.99 | 4.75 | 4.87 | 4.87 | 2.53% | 26,916,800 |
| Nov 19, 2025 | 4.65 | 4.92 | 4.65 | 4.75 | 4.75 | 0.42% | 29,538,300 |
| Nov 18, 2025 | 4.70 | 4.83 | 4.66 | 4.73 | 4.73 | -0.21% | 17,174,000 |
| Nov 17, 2025 | 4.45 | 4.75 | 4.30 | 4.74 | 4.74 | 2.82% | 37,492,000 |
| Nov 14, 2025 | 4.62 | 4.77 | 4.56 | 4.61 | 4.61 | -2.12% | 20,378,200 |
| Nov 13, 2025 | 4.64 | 4.74 | 4.58 | 4.71 | 4.71 | 2.39% | 39,178,400 |
| Nov 12, 2025 | 4.57 | 4.65 | 4.50 | 4.60 | 4.60 | 0.44% | 21,337,410 |
| Nov 11, 2025 | 4.50 | 4.70 | 4.50 | 4.58 | 4.58 | 1.78% | 29,270,250 |
| Nov 10, 2025 | 4.30 | 4.57 | 4.30 | 4.50 | 4.50 | 4.65% | 24,736,000 |
| Nov 7, 2025 | 4.40 | 4.41 | 4.25 | 4.30 | 4.30 | -2.27% | 15,110,000 |
| Nov 6, 2025 | 4.40 | 4.56 | 4.29 | 4.40 | 4.40 | 1.15% | 36,369,180 |
| Nov 5, 2025 | 4.15 | 4.39 | 4.00 | 4.35 | 4.35 | 4.57% | 32,550,690 |
| Nov 4, 2025 | 4.15 | 4.23 | 4.13 | 4.16 | 4.16 | 0.24% | 17,424,710 |
| Nov 3, 2025 | 3.97 | 4.17 | 3.92 | 4.15 | 4.15 | 4.01% | 18,129,660 |
| Oct 31, 2025 | 3.99 | 4.09 | 3.91 | 3.99 | 3.99 | - | 16,520,000 |
| Oct 30, 2025 | 4.02 | 4.06 | 3.91 | 3.99 | 3.99 | -1.72% | 28,889,400 |
| Oct 28, 2025 | 4.02 | 4.19 | 4.01 | 4.06 | 4.06 | - | 41,968,640 |
| Oct 27, 2025 | 3.98 | 4.07 | 3.95 | 4.06 | 4.06 | 0.74% | 12,277,190 |
| Oct 24, 2025 | 4.00 | 4.06 | 3.88 | 4.03 | 4.03 | -0.49% | 20,114,000 |
| Oct 23, 2025 | 4.10 | 4.13 | 3.93 | 4.05 | 4.05 | -2.41% | 23,848,770 |
| Oct 22, 2025 | 3.99 | 4.16 | 3.90 | 4.15 | 4.15 | 4.01% | 36,280,600 |
| Oct 21, 2025 | 3.97 | 4.04 | 3.82 | 3.99 | 3.99 | 1.53% | 38,788,100 |
| Oct 20, 2025 | 3.64 | 3.97 | 3.63 | 3.93 | 3.93 | 9.78% | 53,475,990 |
| Oct 17, 2025 | 3.54 | 3.70 | 3.54 | 3.58 | 3.58 | 1.13% | 39,300,000 |
| Oct 16, 2025 | 3.42 | 3.69 | 3.38 | 3.54 | 3.54 | 3.51% | 65,683,200 |
| Oct 15, 2025 | 3.13 | 3.48 | 3.13 | 3.42 | 3.42 | 9.27% | 38,639,860 |
| Oct 14, 2025 | 3.18 | 3.25 | 3.12 | 3.13 | 3.13 | -1.57% | 13,016,000 |
| Oct 13, 2025 | 3.17 | 3.27 | 3.12 | 3.18 | 3.18 | -2.45% | 13,564,190 |
| Oct 10, 2025 | 3.26 | 3.32 | 3.21 | 3.26 | 3.26 | - | 14,746,280 |