China Eastern Airlines Corporation Limited (0670.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0670.HK Historical Return
If you invested $1000 in China Eastern Airlines Corporation Limited (0670.HK) 10 years ago, it would be worth $687.5 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $785.71, while $1000 invested 1 year ago would be worth $780.76. This corresponds to total returns of -31.25%, -21.43%, -21.92%, respectively, with annualized returns of -3.68%, -4.71%, -21.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0670.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2.55 | 2.63 | 2.63 | 2.64 | 2.52 | 19.51M |
| September 29, 2026 | 2.52 | 2.51 | 2.51 | 2.52 | 2.49 | 5.33M |
| September 28, 2026 | 2.52 | 2.51 | 2.51 | 2.55 | 2.49 | 5.43M |
| September 25, 2026 | 2.56 | 2.54 | 2.54 | 2.56 | 2.47 | 3.9M |
| September 24, 2026 | 2.62 | 2.56 | 2.56 | 2.62 | 2.52 | 10.84M |
| September 23, 2026 | 2.62 | 2.63 | 2.63 | 2.69 | 2.61 | 11.85M |
| September 22, 2026 | 2.65 | 2.6 | 2.6 | 2.65 | 2.58 | 10.12M |
| September 21, 2026 | 2.61 | 2.61 | 2.61 | 2.67 | 2.6 | 8.07M |
| September 18, 2026 | 2.54 | 2.6 | 2.6 | 2.61 | 2.54 | 18.54M |
| September 17, 2026 | 2.59 | 2.54 | 2.54 | 2.59 | 2.52 | 6.19M |
| September 16, 2026 | 2.53 | 2.56 | 2.56 | 2.57 | 2.5 | 7.2M |
| September 15, 2026 | 2.59 | 2.54 | 2.54 | 2.59 | 2.53 | 13.75M |
| September 11, 2026 | 2.67 | 2.67 | 2.67 | 2.69 | 2.61 | 12.67M |
| September 10, 2026 | 2.74 | 2.71 | 2.71 | 2.74 | 2.65 | 12.21M |
| September 09, 2026 | 2.72 | 2.74 | 2.74 | 2.74 | 2.69 | 3.49M |
| September 08, 2026 | 2.73 | 2.73 | 2.73 | 2.76 | 2.71 | 3.49M |
| September 07, 2026 | 2.74 | 2.73 | 2.73 | 2.74 | 2.69 | 2.69M |
| September 04, 2026 | 2.72 | 2.71 | 2.71 | 2.75 | 2.68 | 6.54M |
| September 03, 2026 | 2.62 | 2.69 | 2.69 | 2.72 | 2.62 | 16.02M |
| September 02, 2026 | 2.64 | 2.61 | 2.61 | 2.66 | 2.59 | 22.95M |
| September 01, 2026 | 2.72 | 2.69 | 2.69 | 2.74 | 2.67 | 14.14M |
| August 31, 2026 | 2.86 | 2.74 | 2.74 | 2.91 | 2.72 | 21.66M |
| August 28, 2026 | 2.9 | 2.91 | 2.91 | 2.96 | 2.86 | 8.46M |
| August 27, 2026 | 2.98 | 2.9 | 2.9 | 2.98 | 2.89 | 5.67M |
| August 26, 2026 | 2.96 | 2.95 | 2.95 | 2.99 | 2.91 | 13.16M |
| August 25, 2026 | 2.83 | 2.89 | 2.89 | 2.9 | 2.81 | 11.68M |
| August 24, 2026 | 2.83 | 2.8 | 2.8 | 2.88 | 2.77 | 12.98M |
| August 21, 2026 | 2.81 | 2.83 | 2.83 | 2.84 | 2.8 | 5.21M |
| August 20, 2026 | 2.77 | 2.81 | 2.81 | 2.88 | 2.75 | 17.43M |
| August 19, 2026 | 2.87 | 2.77 | 2.77 | 2.87 | 2.76 | 18.16M |
| August 18, 2026 | 2.98 | 2.85 | 2.85 | 2.98 | 2.84 | 29M |
| August 17, 2026 | 3 | 2.98 | 2.98 | 3.03 | 2.97 | 8.41M |
| August 14, 2026 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 5.45M |
| August 13, 2026 | 3.08 | 3.03 | 3.03 | 3.1 | 3.01 | 6.99M |
| August 12, 2026 | 3.05 | 3.06 | 3.06 | 3.07 | 3.01 | 16.44M |
| August 11, 2026 | 3.2 | 3.05 | 3.05 | 3.2 | 3.05 | 21.23M |
| August 10, 2026 | 3.19 | 3.23 | 3.23 | 3.23 | 3.17 | 8.11M |
| August 07, 2026 | 3.25 | 3.21 | 3.21 | 3.31 | 3.18 | 9.07M |
| August 06, 2026 | 3.32 | 3.32 | 3.32 | 3.4 | 3.28 | 8.25M |
| August 05, 2026 | 3.31 | 3.36 | 3.36 | 3.39 | 3.27 | 12.93M |
| August 04, 2026 | 3.31 | 3.26 | 3.26 | 3.32 | 3.22 | 8.82M |
| August 03, 2026 | 3.33 | 3.31 | 3.31 | 3.34 | 3.26 | 6.87M |
| July 31, 2026 | 3.22 | 3.28 | 3.28 | 3.31 | 3.21 | 8.41M |
| July 30, 2026 | 3.2 | 3.24 | 3.24 | 3.28 | 3.19 | 7.66M |
| July 29, 2026 | 3.21 | 3.27 | 3.27 | 3.27 | 3.17 | 8.59M |
| July 28, 2026 | 3.25 | 3.21 | 3.21 | 3.29 | 3.17 | 14.43M |
| July 27, 2026 | 3.12 | 3.24 | 3.24 | 3.27 | 3.12 | 26.14M |
| July 24, 2026 | 3.1 | 3.07 | 3.07 | 3.14 | 3.04 | 14.07M |
| July 23, 2026 | 3.21 | 3.18 | 3.18 | 3.25 | 3.11 | 19.73M |
| July 22, 2026 | 3.15 | 3.18 | 3.18 | 3.23 | 3.08 | 19.11M |
| July 21, 2026 | 3.07 | 3.17 | 3.17 | 3.17 | 3.02 | 29.48M |
| July 20, 2026 | 2.91 | 3.05 | 3.05 | 3.05 | 2.87 | 34.06M |
| July 17, 2026 | 3.09 | 2.92 | 2.92 | 3.14 | 2.89 | 48.1M |
| July 16, 2026 | 3.08 | 3.14 | 3.14 | 3.16 | 3.07 | 18.05M |
| July 15, 2026 | 3.1 | 3.07 | 3.07 | 3.13 | 3.03 | 13.5M |
| July 14, 2026 | 3.01 | 3.13 | 3.13 | 3.15 | 2.93 | 26.48M |
| July 13, 2026 | 3.04 | 3.08 | 3.08 | 3.11 | 3.02 | 18.55M |
| July 10, 2026 | 3.04 | 3.13 | 3.13 | 3.17 | 2.97 | 25.55M |
| July 09, 2026 | 3.1 | 3.02 | 3.02 | 3.13 | 2.99 | 43.66M |
| July 08, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 3.11 | 19.23M |
AD
