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 | 4.72 | - | -1.46% | 5,044,000 |
| 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 |