Air China Limited (HKG:0753)
Hong Kong
· Delayed Price · Currency is HKD 4.760
+0.080 (1.71%)
Apr 29, 2026, 4:08 PM HKT
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.74 | 4.81 | 4.63 | 4.76 | 4.76 | 1.71% | 29,094,000 |
| Apr 28, 2026 | 4.88 | 4.88 | 4.63 | 4.68 | 4.68 | -3.31% | 32,576,000 |
| Apr 27, 2026 | 4.95 | 4.95 | 4.77 | 4.84 | 4.84 | -1.43% | 27,969,476 |
| Apr 24, 2026 | 4.90 | 4.93 | 4.83 | 4.91 | 4.91 | -0.61% | 17,722,860 |
| Apr 23, 2026 | 5.15 | 5.15 | 4.93 | 4.94 | 4.94 | -4.82% | 30,500,648 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.12 | 5.19 | 5.19 | -1.89% | 24,905,058 |
| Apr 21, 2026 | 5.20 | 5.38 | 5.19 | 5.29 | 5.29 | 1.15% | 35,576,000 |
| Apr 20, 2026 | 5.09 | 5.25 | 5.01 | 5.23 | 5.23 | 4.18% | 40,158,228 |
| Apr 17, 2026 | 5.10 | 5.10 | 4.96 | 5.02 | 5.02 | -0.99% | 17,734,000 |
| Apr 16, 2026 | 5.02 | 5.14 | 4.99 | 5.07 | 5.07 | 1.81% | 28,707,400 |
| Apr 15, 2026 | 5.05 | 5.15 | 4.95 | 4.98 | 4.98 | 2.26% | 58,413,100 |
| Apr 14, 2026 | 4.91 | 4.96 | 4.78 | 4.87 | 4.87 | 0.62% | 24,852,800 |
| Apr 13, 2026 | 4.83 | 4.91 | 4.78 | 4.84 | 4.84 | -2.22% | 17,663,960 |
| Apr 10, 2026 | 4.98 | 5.10 | 4.90 | 4.95 | 4.95 | 0.61% | 28,221,208 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | -2.77% | 43,672,025 |
| Apr 8, 2026 | 5.25 | 5.28 | 5.02 | 5.06 | 5.06 | 5.42% | 62,845,040 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.72 | 4.80 | 4.80 | -3.81% | 40,140,000 |
| Apr 1, 2026 | 4.80 | 5.04 | 4.70 | 4.99 | 4.99 | 9.19% | 67,118,950 |
| Mar 31, 2026 | 4.55 | 4.75 | 4.50 | 4.57 | 4.57 | -0.65% | 44,802,000 |
| Mar 30, 2026 | 4.63 | 4.65 | 4.52 | 4.60 | 4.60 | -3.56% | 39,942,000 |
| Mar 27, 2026 | 4.76 | 4.86 | 4.70 | 4.77 | 4.77 | - | 27,064,860 |
| Mar 26, 2026 | 4.97 | 4.97 | 4.75 | 4.77 | 4.77 | -4.60% | 25,820,020 |
| Mar 25, 2026 | 4.93 | 5.02 | 4.88 | 5.00 | 5.00 | 3.52% | 56,055,150 |
| Mar 24, 2026 | 4.82 | 4.86 | 4.63 | 4.83 | 4.83 | 4.32% | 57,899,390 |
| Mar 23, 2026 | 4.95 | 4.99 | 4.51 | 4.63 | 4.63 | -8.13% | 68,988,080 |
| Mar 20, 2026 | 5.02 | 5.14 | 4.99 | 5.04 | 5.04 | 0.40% | 20,639,310 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.98 | 5.02 | 5.02 | -4.56% | 40,119,010 |
| Mar 18, 2026 | 5.44 | 5.44 | 5.21 | 5.26 | 5.26 | -2.23% | 51,235,690 |
| Mar 17, 2026 | 5.49 | 5.58 | 5.34 | 5.38 | 5.38 | -0.55% | 18,834,540 |
| Mar 16, 2026 | 5.38 | 5.45 | 5.32 | 5.41 | 5.41 | 0.37% | 23,796,390 |
| Mar 13, 2026 | 5.53 | 5.59 | 5.37 | 5.39 | 5.39 | -4.43% | 41,012,360 |
| Mar 12, 2026 | 5.54 | 5.70 | 5.47 | 5.64 | 5.64 | 0.71% | 28,763,420 |
| Mar 11, 2026 | 5.72 | 5.83 | 5.56 | 5.60 | 5.60 | -2.10% | 28,362,620 |
| Mar 10, 2026 | 6.15 | 6.15 | 5.63 | 5.72 | 5.72 | 0.70% | 48,003,000 |
| Mar 9, 2026 | 5.50 | 5.76 | 5.27 | 5.68 | 5.68 | -3.73% | 70,454,940 |
| Mar 6, 2026 | 5.91 | 6.00 | 5.77 | 5.90 | 5.90 | -0.34% | 27,418,880 |
| Mar 5, 2026 | 6.26 | 6.26 | 5.73 | 5.92 | 5.92 | -2.79% | 54,984,430 |
| Mar 4, 2026 | 6.23 | 6.30 | 5.96 | 6.09 | 6.09 | -2.25% | 26,805,388 |
| Mar 3, 2026 | 6.43 | 6.43 | 6.05 | 6.23 | 6.23 | -3.11% | 66,903,600 |
| Mar 2, 2026 | 6.48 | 6.60 | 6.24 | 6.43 | 6.43 | -5.30% | 64,684,618 |
| Feb 27, 2026 | 7.15 | 7.22 | 6.77 | 6.79 | 6.79 | -4.10% | 38,167,380 |
| Feb 26, 2026 | 7.12 | 7.34 | 7.07 | 7.08 | 7.08 | -0.98% | 23,923,000 |
| Feb 25, 2026 | 7.05 | 7.32 | 7.05 | 7.15 | 7.15 | 1.85% | 25,031,570 |
| Feb 24, 2026 | 7.17 | 7.29 | 6.97 | 7.02 | 7.02 | -1.54% | 28,035,410 |
| Feb 23, 2026 | 7.03 | 7.17 | 7.03 | 7.13 | 7.13 | 1.28% | 7,627,099 |
| Feb 20, 2026 | 7.19 | 7.28 | 7.02 | 7.04 | 7.04 | -2.09% | 7,238,813 |
| Feb 16, 2026 | 7.28 | 7.32 | 7.14 | 7.19 | 7.19 | 0.14% | 2,806,855 |
| Feb 13, 2026 | 7.23 | 7.30 | 7.12 | 7.18 | 7.18 | -0.69% | 8,382,589 |
| Feb 12, 2026 | 7.45 | 7.45 | 7.20 | 7.23 | 7.23 | -1.63% | 12,536,810 |
| Feb 11, 2026 | 7.50 | 7.58 | 7.30 | 7.35 | 7.35 | -2.26% | 17,480,700 |
| Feb 10, 2026 | 7.64 | 7.64 | 7.15 | 7.52 | 7.52 | -0.66% | 41,872,270 |
| Feb 9, 2026 | 7.50 | 7.77 | 7.47 | 7.57 | 7.57 | 1.47% | 37,374,240 |
| Feb 6, 2026 | 7.49 | 7.59 | 7.34 | 7.46 | 7.46 | -1.58% | 19,747,590 |
| Feb 5, 2026 | 7.53 | 7.64 | 7.40 | 7.58 | 7.58 | 0.53% | 14,561,750 |
| Feb 4, 2026 | 7.10 | 7.58 | 7.07 | 7.54 | 7.54 | 6.20% | 56,913,920 |
| Feb 3, 2026 | 6.87 | 7.13 | 6.80 | 7.10 | 7.10 | 4.41% | 23,188,000 |
| Feb 2, 2026 | 6.84 | 7.01 | 6.76 | 6.80 | 6.80 | -2.58% | 22,657,290 |
| Jan 30, 2026 | 6.97 | 7.06 | 6.82 | 6.98 | 6.98 | 1.16% | 20,844,930 |
| Jan 29, 2026 | 6.88 | 6.98 | 6.78 | 6.90 | 6.90 | 0.29% | 31,258,840 |
| Jan 28, 2026 | 7.16 | 7.16 | 6.84 | 6.88 | 6.88 | -3.64% | 43,369,170 |
| Jan 27, 2026 | 7.10 | 7.25 | 7.05 | 7.14 | 7.14 | 0.56% | 17,135,200 |
| Jan 26, 2026 | 7.10 | 7.27 | 7.06 | 7.10 | 7.10 | -0.84% | 27,641,113 |
| Jan 23, 2026 | 7.47 | 7.58 | 7.07 | 7.16 | 7.16 | -4.28% | 32,564,660 |
| Jan 22, 2026 | 7.57 | 7.60 | 7.43 | 7.48 | 7.48 | -1.19% | 11,601,790 |
| Jan 21, 2026 | 7.45 | 7.60 | 7.33 | 7.57 | 7.57 | 1.61% | 32,711,420 |
| Jan 20, 2026 | 7.08 | 7.46 | 7.08 | 7.45 | 7.45 | 3.91% | 58,891,466 |
| Jan 19, 2026 | 6.85 | 7.21 | 6.85 | 7.17 | 7.17 | 3.76% | 37,292,814 |
| Jan 16, 2026 | 6.96 | 7.05 | 6.82 | 6.91 | 6.91 | - | 27,285,325 |
| Jan 15, 2026 | 6.80 | 7.06 | 6.80 | 6.91 | 6.91 | -0.14% | 24,654,000 |
| Jan 14, 2026 | 6.98 | 7.08 | 6.79 | 6.92 | 6.92 | -0.43% | 29,509,590 |
| Jan 13, 2026 | 7.01 | 7.14 | 6.90 | 6.95 | 6.95 | -1.97% | 33,240,430 |
| Jan 12, 2026 | 7.03 | 7.35 | 6.95 | 7.09 | 7.09 | -0.70% | 22,716,940 |
| Jan 9, 2026 | 7.28 | 7.32 | 7.08 | 7.14 | 7.14 | -2.06% | 14,327,380 |
| Jan 8, 2026 | 7.15 | 7.40 | 7.13 | 7.29 | 7.29 | 1.11% | 16,654,860 |
| Jan 7, 2026 | 7.29 | 7.40 | 7.18 | 7.21 | 7.21 | -1.10% | 15,215,265 |
| Jan 6, 2026 | 7.09 | 7.32 | 6.90 | 7.29 | 7.29 | 1.96% | 33,730,884 |
| Jan 5, 2026 | 7.11 | 7.24 | 6.98 | 7.15 | 7.15 | 0.56% | 32,777,850 |
| Jan 2, 2026 | 7.07 | 7.12 | 6.92 | 7.11 | 7.11 | 0.57% | 5,667,000 |
| Dec 31, 2025 | 6.94 | 7.12 | 6.80 | 7.07 | 7.07 | 3.36% | 16,410,773 |
| Dec 30, 2025 | 7.03 | 7.03 | 6.79 | 6.84 | 6.84 | -1.87% | 20,791,590 |
| Dec 29, 2025 | 6.80 | 7.14 | 6.80 | 6.97 | 6.97 | 2.50% | 30,369,220 |
| Dec 24, 2025 | 6.81 | 6.86 | 6.69 | 6.80 | 6.80 | -1.73% | 12,290,050 |
| Dec 23, 2025 | 6.90 | 6.97 | 6.77 | 6.92 | 6.92 | -0.29% | 22,213,540 |
| Dec 22, 2025 | 6.86 | 7.04 | 6.86 | 6.94 | 6.94 | -0.29% | 13,883,534 |
| Dec 19, 2025 | 7.04 | 7.09 | 6.89 | 6.96 | 6.96 | -1.28% | 22,652,570 |
| Dec 18, 2025 | 6.80 | 7.10 | 6.72 | 7.05 | 7.05 | 4.75% | 58,679,660 |
| Dec 17, 2025 | 6.49 | 6.90 | 6.49 | 6.73 | 6.73 | 4.02% | 51,625,701 |
| Dec 16, 2025 | 6.30 | 6.58 | 6.30 | 6.47 | 6.47 | 1.57% | 18,675,138 |
| Dec 15, 2025 | 6.23 | 6.38 | 6.15 | 6.37 | 6.37 | 1.43% | 11,672,000 |
| Dec 12, 2025 | 6.25 | 6.44 | 6.21 | 6.28 | 6.28 | 0.96% | 14,177,110 |
| Dec 11, 2025 | 6.35 | 6.43 | 6.19 | 6.22 | 6.22 | -0.80% | 9,593,427 |
| Dec 10, 2025 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | -0.95% | 9,589,093 |
| Dec 9, 2025 | 6.36 | 6.53 | 6.29 | 6.33 | 6.33 | -1.09% | 13,965,210 |
| Dec 8, 2025 | 6.46 | 6.48 | 6.22 | 6.40 | 6.40 | -0.62% | 14,842,770 |
| 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 |