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 |