China Eastern Airlines Corporation Limited (HKG:0670)
Hong Kong
· Delayed Price · Currency is HKD 4.740
-0.050 (-1.04%)
At close: Dec 5, 2025
HKG:0670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.03 | 3.35 | 3.03 | 3.26 | 3.26 | 7.95% | 34,708,000 |
| Oct 8, 2025 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -3.82% | 7,778,001 |
| Oct 6, 2025 | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | - | 2,455,511 |
| Oct 3, 2025 | 3.17 | 3.18 | 3.13 | 3.14 | 3.14 | -0.95% | 2,132,252 |
| Oct 2, 2025 | 3.33 | 3.33 | 3.16 | 3.17 | 3.17 | -4.80% | 7,038,142 |
| Sep 30, 2025 | 3.12 | 3.36 | 3.12 | 3.33 | 3.33 | 6.73% | 32,270,640 |
| Sep 29, 2025 | 3.08 | 3.16 | 3.06 | 3.12 | 3.12 | 1.30% | 13,474,000 |
| Sep 26, 2025 | 3.05 | 3.17 | 2.99 | 3.08 | 3.08 | 0.33% | 15,704,000 |
| Sep 25, 2025 | 3.01 | 3.12 | 2.99 | 3.07 | 3.07 | 1.66% | 13,096,000 |
| Sep 24, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 5,866,000 |
| Sep 23, 2025 | 3.08 | 3.10 | 2.98 | 3.03 | 3.03 | -1.62% | 10,406,000 |
| Sep 22, 2025 | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -2.53% | 5,298,000 |
| Sep 19, 2025 | 3.15 | 3.19 | 3.08 | 3.16 | 3.16 | 1.28% | 7,914,001 |
| Sep 18, 2025 | 3.23 | 3.23 | 3.08 | 3.12 | 3.12 | -2.80% | 12,816,000 |
| Sep 17, 2025 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 4.90% | 25,901,000 |
| Sep 16, 2025 | 2.93 | 3.10 | 2.93 | 3.06 | 3.06 | 4.08% | 12,592,000 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.91 | 2.94 | 2.94 | -1.01% | 5,800,000 |
| Sep 12, 2025 | 2.97 | 3.01 | 2.94 | 2.97 | 2.97 | - | 4,238,000 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 4,004,316 |
| Sep 10, 2025 | 3.02 | 3.07 | 2.98 | 3.00 | 3.00 | -0.66% | 4,662,521 |
| Sep 9, 2025 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 8,748,001 |
| Sep 8, 2025 | 2.91 | 3.05 | 2.89 | 3.01 | 3.01 | 3.44% | 14,164,820 |
| Sep 5, 2025 | 2.90 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 5,786,000 |
| Sep 4, 2025 | 2.93 | 2.93 | 2.85 | 2.89 | 2.89 | -0.69% | 5,526,000 |
| Sep 3, 2025 | 2.94 | 2.99 | 2.90 | 2.91 | 2.91 | -1.02% | 5,964,000 |
| Sep 2, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 5,938,000 |
| Sep 1, 2025 | 3.05 | 3.06 | 2.96 | 3.00 | 3.00 | -1.32% | 7,784,000 |
| Aug 29, 2025 | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -2.25% | 8,614,000 |
| Aug 28, 2025 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 6,456,000 |
| Aug 27, 2025 | 3.15 | 3.20 | 3.06 | 3.07 | 3.07 | -3.46% | 8,489,651 |
| Aug 26, 2025 | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | 0.32% | 6,418,000 |
| Aug 25, 2025 | 3.11 | 3.21 | 3.10 | 3.17 | 3.17 | 2.59% | 10,488,000 |
| Aug 22, 2025 | 3.16 | 3.17 | 3.02 | 3.09 | 3.09 | -2.83% | 14,948,000 |
| Aug 21, 2025 | 3.16 | 3.27 | 3.13 | 3.18 | 3.18 | 0.95% | 10,074,260 |
| Aug 20, 2025 | 3.11 | 3.15 | 3.06 | 3.15 | 3.15 | 0.64% | 6,166,000 |
| Aug 19, 2025 | 3.16 | 3.21 | 3.12 | 3.13 | 3.13 | -1.57% | 7,768,000 |
| Aug 18, 2025 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | -0.31% | 8,086,001 |
| Aug 15, 2025 | 2.98 | 3.20 | 2.93 | 3.19 | 3.19 | 7.77% | 39,106,560 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 3,094,001 |
| Aug 13, 2025 | 2.94 | 2.99 | 2.93 | 2.98 | 2.98 | 2.05% | 9,260,000 |
| Aug 12, 2025 | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | - | 2,700,000 |
| Aug 11, 2025 | 2.90 | 2.93 | 2.87 | 2.92 | 2.92 | 0.69% | 5,254,000 |
| Aug 8, 2025 | 2.89 | 2.93 | 2.87 | 2.90 | 2.90 | -0.68% | 4,410,685 |
| Aug 7, 2025 | 2.83 | 2.94 | 2.82 | 2.92 | 2.92 | 2.82% | 14,162,000 |
| Aug 6, 2025 | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | -1.73% | 5,971,104 |
| Aug 5, 2025 | 2.81 | 2.93 | 2.81 | 2.89 | 2.89 | 3.21% | 15,146,000 |
| Aug 4, 2025 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | 0.72% | 9,021,050 |
| Aug 1, 2025 | 2.82 | 2.83 | 2.76 | 2.78 | 2.78 | -1.77% | 9,932,500 |
| Jul 31, 2025 | 2.87 | 2.91 | 2.83 | 2.83 | 2.83 | -3.08% | 16,926,000 |
| Jul 30, 2025 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | -0.34% | 20,890,000 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.90 | 2.93 | 2.93 | -2.01% | 22,384,000 |
| Jul 28, 2025 | 3.09 | 3.12 | 2.97 | 2.99 | 2.99 | -3.24% | 18,940,000 |
| Jul 25, 2025 | 2.98 | 3.12 | 2.95 | 3.09 | 3.09 | 3.69% | 23,115,340 |
| Jul 24, 2025 | 2.96 | 2.98 | 2.91 | 2.98 | 2.98 | 1.36% | 13,328,000 |
| Jul 23, 2025 | 2.91 | 3.03 | 2.90 | 2.94 | 2.94 | 2.44% | 37,190,740 |
| Jul 22, 2025 | 2.91 | 2.94 | 2.85 | 2.87 | 2.87 | -1.37% | 40,418,000 |
| Jul 21, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | 1.75% | 11,360,000 |
| Jul 18, 2025 | 2.94 | 2.97 | 2.84 | 2.86 | 2.86 | -2.72% | 25,272,000 |
| Jul 17, 2025 | 2.93 | 2.95 | 2.87 | 2.94 | 2.94 | 1.73% | 7,558,000 |
| Jul 16, 2025 | 2.90 | 2.95 | 2.86 | 2.89 | 2.89 | 0.35% | 9,802,000 |