Air China Limited (HKG:0753)
Hong Kong
· Delayed Price · Currency is HKD 6.44
-0.11 (-1.68%)
At close: Dec 5, 2025
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.64 | 6.64 | 6.38 | 6.44 | 6.44 | -1.68% | 13,091,363 |
| Dec 4, 2025 | 6.65 | 6.71 | 6.52 | 6.55 | 6.55 | -1.50% | 9,172,675 |
| Dec 3, 2025 | 6.54 | 6.69 | 6.44 | 6.65 | 6.65 | 1.84% | 14,740,000 |
| Dec 2, 2025 | 6.64 | 6.68 | 6.43 | 6.53 | 6.53 | -1.66% | 10,465,920 |
| Dec 1, 2025 | 6.33 | 6.70 | 6.30 | 6.64 | 6.64 | 4.90% | 23,590,350 |
| Nov 28, 2025 | 6.36 | 6.48 | 6.27 | 6.33 | 6.33 | -0.78% | 7,162,001 |
| Nov 27, 2025 | 6.44 | 6.47 | 6.26 | 6.38 | 6.38 | -1.09% | 10,971,450 |
| Nov 26, 2025 | 6.26 | 6.54 | 6.21 | 6.45 | 6.45 | 4.20% | 22,694,150 |
| Nov 25, 2025 | 6.44 | 6.44 | 6.13 | 6.19 | 6.19 | -3.28% | 33,796,210 |
| Nov 24, 2025 | 6.41 | 6.47 | 6.27 | 6.40 | 6.40 | -0.16% | 17,881,210 |
| Nov 21, 2025 | 6.56 | 6.69 | 6.40 | 6.41 | 6.41 | -2.73% | 18,981,630 |
| Nov 20, 2025 | 6.64 | 6.88 | 6.57 | 6.59 | 6.59 | - | 34,233,370 |
| Nov 19, 2025 | 6.46 | 6.65 | 6.42 | 6.59 | 6.59 | 2.65% | 21,139,000 |
| Nov 18, 2025 | 6.45 | 6.54 | 6.33 | 6.42 | 6.42 | -0.47% | 16,680,100 |
| Nov 17, 2025 | 6.31 | 6.46 | 6.30 | 6.45 | 6.45 | -0.77% | 20,597,120 |
| Nov 14, 2025 | 6.63 | 6.63 | 6.48 | 6.50 | 6.50 | -2.11% | 14,687,620 |
| Nov 13, 2025 | 6.63 | 6.73 | 6.54 | 6.64 | 6.64 | 1.68% | 25,091,050 |
| Nov 12, 2025 | 6.57 | 6.62 | 6.42 | 6.53 | 6.53 | -0.46% | 18,835,690 |
| Nov 11, 2025 | 6.52 | 6.60 | 6.45 | 6.56 | 6.56 | 1.08% | 16,177,150 |
| Nov 10, 2025 | 6.14 | 6.65 | 6.14 | 6.49 | 6.49 | 5.02% | 42,447,130 |
| Nov 7, 2025 | 6.25 | 6.34 | 6.14 | 6.18 | 6.18 | -1.59% | 15,646,000 |
| Nov 6, 2025 | 6.09 | 6.37 | 6.09 | 6.28 | 6.28 | 3.12% | 34,392,420 |
| Nov 5, 2025 | 5.87 | 6.13 | 5.74 | 6.09 | 6.09 | 3.75% | 25,620,530 |
| Nov 4, 2025 | 5.86 | 6.09 | 5.83 | 5.87 | 5.87 | -1.18% | 18,955,300 |
| Nov 3, 2025 | 5.74 | 5.97 | 5.61 | 5.94 | 5.94 | 4.03% | 34,483,740 |
| Oct 31, 2025 | 6.05 | 6.05 | 5.47 | 5.71 | 5.71 | -6.55% | 101,910,800 |
| Oct 30, 2025 | 6.20 | 6.28 | 6.06 | 6.11 | 6.11 | -1.45% | 20,079,910 |
| Oct 28, 2025 | 6.25 | 6.43 | 6.16 | 6.20 | 6.20 | -0.32% | 21,566,640 |
| Oct 27, 2025 | 6.13 | 6.24 | 6.11 | 6.22 | 6.22 | 0.97% | 13,544,070 |
| Oct 24, 2025 | 6.21 | 6.24 | 6.04 | 6.16 | 6.16 | -0.81% | 15,798,750 |
| Oct 23, 2025 | 6.20 | 6.25 | 6.01 | 6.21 | 6.21 | 0.16% | 24,008,530 |
| Oct 22, 2025 | 6.18 | 6.28 | 6.12 | 6.20 | 6.20 | -0.48% | 29,495,530 |
| Oct 21, 2025 | 6.24 | 6.27 | 6.11 | 6.23 | 6.23 | 0.65% | 33,890,070 |
| Oct 20, 2025 | 5.88 | 6.29 | 5.88 | 6.19 | 6.19 | 5.27% | 55,391,100 |
| Oct 17, 2025 | 5.90 | 6.02 | 5.82 | 5.88 | 5.88 | -0.34% | 34,270,350 |
| Oct 16, 2025 | 5.82 | 6.05 | 5.77 | 5.90 | 5.90 | 1.37% | 47,168,610 |
| Oct 15, 2025 | 5.38 | 5.87 | 5.38 | 5.82 | 5.82 | 7.38% | 52,156,000 |
| Oct 14, 2025 | 5.45 | 5.62 | 5.37 | 5.42 | 5.42 | -0.18% | 25,066,440 |
| Oct 13, 2025 | 5.40 | 5.50 | 5.28 | 5.43 | 5.43 | -1.99% | 26,896,680 |
| Oct 10, 2025 | 5.58 | 5.65 | 5.51 | 5.54 | 5.54 | - | 13,170,940 |
| Oct 9, 2025 | 5.43 | 5.76 | 5.40 | 5.54 | 5.54 | 2.21% | 41,382,160 |
| Oct 8, 2025 | 5.67 | 5.67 | 5.38 | 5.42 | 5.42 | -3.21% | 12,728,000 |
| Oct 6, 2025 | 5.74 | 5.74 | 5.55 | 5.60 | 5.60 | -0.53% | 3,614,763 |
| Oct 3, 2025 | 5.66 | 5.66 | 5.54 | 5.63 | 5.63 | -0.35% | 6,542,777 |
| Oct 2, 2025 | 5.80 | 5.82 | 5.62 | 5.65 | 5.65 | -2.92% | 9,456,208 |
| Sep 30, 2025 | 5.53 | 5.86 | 5.53 | 5.82 | 5.82 | 4.49% | 54,888,970 |
| Sep 29, 2025 | 5.53 | 5.65 | 5.51 | 5.57 | 5.57 | 0.36% | 29,150,830 |
| Sep 26, 2025 | 5.51 | 5.63 | 5.42 | 5.55 | 5.55 | -0.18% | 15,700,800 |
| Sep 25, 2025 | 5.56 | 5.73 | 5.49 | 5.56 | 5.56 | 0.54% | 16,714,000 |
| Sep 24, 2025 | 5.38 | 5.58 | 5.33 | 5.53 | 5.53 | 1.47% | 26,162,170 |
| Sep 23, 2025 | 5.48 | 5.53 | 5.26 | 5.45 | 5.45 | -1.45% | 21,017,110 |
| Sep 22, 2025 | 5.70 | 5.71 | 5.48 | 5.53 | 5.53 | -1.78% | 15,718,680 |
| Sep 19, 2025 | 5.60 | 5.74 | 5.56 | 5.63 | 5.63 | 1.08% | 19,658,650 |
| Sep 18, 2025 | 5.71 | 5.74 | 5.47 | 5.57 | 5.57 | -2.96% | 21,888,030 |
| Sep 17, 2025 | 5.49 | 5.77 | 5.43 | 5.74 | 5.74 | 6.10% | 67,170,430 |
| Sep 16, 2025 | 5.20 | 5.51 | 5.20 | 5.41 | 5.41 | 4.24% | 47,503,400 |
| Sep 15, 2025 | 5.25 | 5.28 | 5.13 | 5.19 | 5.19 | -0.19% | 24,552,000 |
| Sep 12, 2025 | 5.16 | 5.27 | 5.15 | 5.20 | 5.20 | 0.78% | 13,744,000 |
| Sep 11, 2025 | 5.14 | 5.20 | 5.10 | 5.16 | 5.16 | -0.58% | 10,486,650 |
| Sep 10, 2025 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | 0.97% | 14,981,610 |
| Sep 9, 2025 | 5.17 | 5.20 | 5.07 | 5.14 | 5.14 | -0.19% | 17,099,300 |
| Sep 8, 2025 | 5.02 | 5.25 | 5.00 | 5.15 | 5.15 | 3.41% | 29,744,700 |
| Sep 5, 2025 | 4.94 | 5.02 | 4.91 | 4.98 | 4.98 | 1.01% | 15,634,680 |
| Sep 4, 2025 | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | -0.40% | 22,422,300 |
| Sep 3, 2025 | 5.05 | 5.10 | 4.94 | 4.95 | 4.95 | -1.79% | 16,168,930 |
| Sep 2, 2025 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -1.56% | 13,944,000 |
| Sep 1, 2025 | 5.18 | 5.19 | 5.02 | 5.12 | 5.12 | -0.78% | 25,854,000 |
| Aug 29, 2025 | 5.28 | 5.36 | 5.13 | 5.16 | 5.16 | -1.71% | 24,586,000 |
| Aug 28, 2025 | 5.25 | 5.28 | 5.14 | 5.25 | 5.25 | 0.38% | 14,620,000 |
| Aug 27, 2025 | 5.32 | 5.38 | 5.19 | 5.23 | 5.23 | -1.32% | 17,103,460 |
| Aug 26, 2025 | 5.33 | 5.38 | 5.26 | 5.30 | 5.30 | - | 17,876,000 |
| Aug 25, 2025 | 5.22 | 5.34 | 5.19 | 5.30 | 5.30 | 2.32% | 35,811,360 |
| Aug 22, 2025 | 5.46 | 5.47 | 5.06 | 5.18 | 5.18 | -5.13% | 93,712,000 |
| Aug 21, 2025 | 5.38 | 5.60 | 5.38 | 5.46 | 5.46 | 0.55% | 18,502,000 |
| Aug 20, 2025 | 5.44 | 5.45 | 5.34 | 5.43 | 5.43 | -0.73% | 19,425,450 |
| Aug 19, 2025 | 5.53 | 5.55 | 5.41 | 5.47 | 5.47 | -0.73% | 20,292,000 |
| Aug 18, 2025 | 5.57 | 5.64 | 5.50 | 5.51 | 5.51 | -1.25% | 10,070,000 |
| Aug 15, 2025 | 5.40 | 5.63 | 5.35 | 5.58 | 5.58 | 3.33% | 38,773,710 |
| Aug 14, 2025 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | -0.37% | 5,776,000 |
| Aug 13, 2025 | 5.40 | 5.50 | 5.35 | 5.42 | 5.42 | 1.69% | 17,521,870 |
| Aug 12, 2025 | 5.31 | 5.43 | 5.31 | 5.33 | 5.33 | 0.38% | 12,568,830 |
| Aug 11, 2025 | 5.30 | 5.34 | 5.25 | 5.31 | 5.31 | 0.19% | 9,354,342 |
| Aug 8, 2025 | 5.30 | 5.33 | 5.25 | 5.30 | 5.30 | - | 5,607,099 |
| Aug 7, 2025 | 5.26 | 5.35 | 5.23 | 5.30 | 5.30 | 0.76% | 9,302,000 |
| Aug 6, 2025 | 5.36 | 5.39 | 5.24 | 5.26 | 5.26 | -1.31% | 9,484,926 |
| Aug 5, 2025 | 5.28 | 5.38 | 5.27 | 5.33 | 5.33 | 1.72% | 15,252,000 |
| Aug 4, 2025 | 5.19 | 5.30 | 5.14 | 5.24 | 5.24 | 0.96% | 9,263,238 |
| Aug 1, 2025 | 5.23 | 5.29 | 5.14 | 5.19 | 5.19 | -0.95% | 17,052,000 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.20 | 5.24 | 5.24 | -5.42% | 73,111,900 |
| Jul 30, 2025 | 5.62 | 5.74 | 5.52 | 5.54 | 5.54 | -2.98% | 30,905,480 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.59 | 5.71 | 5.71 | -0.17% | 16,072,000 |
| Jul 28, 2025 | 5.88 | 5.90 | 5.67 | 5.72 | 5.72 | -3.38% | 21,425,990 |
| Jul 25, 2025 | 5.75 | 6.04 | 5.68 | 5.92 | 5.92 | 3.68% | 75,889,750 |
| Jul 24, 2025 | 5.60 | 5.75 | 5.54 | 5.71 | 5.71 | 3.07% | 33,914,300 |
| Jul 23, 2025 | 5.53 | 5.90 | 5.51 | 5.54 | 5.54 | 1.84% | 64,523,500 |
| Jul 22, 2025 | 5.52 | 5.55 | 5.35 | 5.44 | 5.44 | -0.55% | 22,542,010 |
| Jul 21, 2025 | 5.35 | 5.50 | 5.26 | 5.47 | 5.47 | 2.24% | 27,743,430 |
| Jul 18, 2025 | 5.37 | 5.42 | 5.33 | 5.35 | 5.35 | - | 12,071,000 |
| Jul 17, 2025 | 5.46 | 5.48 | 5.30 | 5.35 | 5.35 | -1.47% | 26,609,500 |
| Jul 16, 2025 | 5.47 | 5.58 | 5.40 | 5.43 | 5.43 | -0.73% | 19,552,000 |