China Eastern Airlines Corporation Limited (0670.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in China Eastern Airlines Corporation Limited (0670.HK) 10 years ago, it would be worth $786.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,167.26, while $1000 invested 1 year ago would be worth $1,171.43. This corresponds to total returns of -21.34%, 16.73%, 17.14%, respectively, with annualized returns of -2.37%, 3.14%, 17.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.32 | 3.21 | 3.21 | 3.33 | 3.16 | 20.7M |
| July 06, 2026 | 3.22 | 3.31 | 3.31 | 3.33 | 3.19 | 21.31M |
| July 03, 2026 | 3.2 | 3.2 | 3.2 | 3.29 | 3.16 | 23.94M |
| July 02, 2026 | 3.23 | 3.2 | 3.2 | 3.3 | 3.14 | 27.95M |
| June 30, 2026 | 3.32 | 3.16 | 3.16 | 3.33 | 3.07 | 56.64M |
| June 29, 2026 | 3.47 | 3.36 | 3.36 | 3.47 | 3.33 | 17.57M |
| June 26, 2026 | 3.53 | 3.47 | 3.47 | 3.53 | 3.41 | 13.99M |
| June 25, 2026 | 3.43 | 3.57 | 3.57 | 3.61 | 3.38 | 37.17M |
| June 24, 2026 | 3.28 | 3.32 | 3.32 | 3.39 | 3.22 | 25.42M |
| June 23, 2026 | 3.44 | 3.28 | 3.28 | 3.44 | 3.22 | 29.8M |
| June 22, 2026 | 3.45 | 3.42 | 3.42 | 3.46 | 3.3 | 19.82M |
| June 18, 2026 | 3.64 | 3.5 | 3.5 | 3.64 | 3.44 | 27.36M |
| June 17, 2026 | 3.7 | 3.64 | 3.64 | 3.73 | 3.62 | 18.84M |
| June 16, 2026 | 3.72 | 3.64 | 3.64 | 3.72 | 3.59 | 18.95M |
| June 15, 2026 | 3.7 | 3.72 | 3.72 | 3.78 | 3.64 | 59.16M |
| June 12, 2026 | 3.26 | 3.42 | 3.42 | 3.42 | 3.25 | 26.96M |
| June 11, 2026 | 3.14 | 3.14 | 3.14 | 3.18 | 3.07 | 37.54M |
| June 10, 2026 | 3.22 | 3.23 | 3.23 | 3.25 | 3.14 | 14.76M |
| June 09, 2026 | 3.26 | 3.24 | 3.24 | 3.27 | 3.17 | 21.17M |
| June 08, 2026 | 3.25 | 3.2 | 3.2 | 3.31 | 3.15 | 34.04M |
| June 05, 2026 | 3.5 | 3.41 | 3.41 | 3.51 | 3.39 | 12.29M |
| June 04, 2026 | 3.49 | 3.45 | 3.45 | 3.5 | 3.41 | 12.55M |
| June 03, 2026 | 3.6 | 3.48 | 3.48 | 3.63 | 3.46 | 35.26M |
| June 02, 2026 | 3.64 | 3.69 | 3.69 | 3.69 | 3.55 | 33.67M |
| June 01, 2026 | 3.8 | 3.7 | 3.7 | 3.8 | 3.56 | 22.19M |
| May 29, 2026 | 3.76 | 3.8 | 3.8 | 3.91 | 3.72 | 35.52M |
| May 28, 2026 | 3.83 | 3.65 | 3.65 | 3.86 | 3.61 | 36.2M |
| May 27, 2026 | 3.86 | 3.82 | 3.82 | 3.86 | 3.74 | 16.12M |
| May 26, 2026 | 3.75 | 3.87 | 3.87 | 3.96 | 3.71 | 34.41M |
| May 22, 2026 | 3.7 | 3.65 | 3.65 | 3.71 | 3.62 | 6.85M |
| May 21, 2026 | 3.68 | 3.66 | 3.66 | 3.77 | 3.6 | 22.41M |
| May 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.45 | 12.61M |
| May 19, 2026 | 3.59 | 3.56 | 3.56 | 3.63 | 3.54 | 18.98M |
| May 18, 2026 | 3.67 | 3.56 | 3.56 | 3.7 | 3.51 | 29.32M |
| May 15, 2026 | 3.94 | 3.7 | 3.7 | 3.94 | 3.68 | 24.22M |
| May 14, 2026 | 4.12 | 3.94 | 3.94 | 4.15 | 3.91 | 19.36M |
| May 13, 2026 | 4.09 | 4.12 | 4.12 | 4.14 | 4.03 | 9.38M |
| May 12, 2026 | 4.18 | 4.1 | 4.1 | 4.22 | 4.09 | 11.13M |
| May 11, 2026 | 4.28 | 4.2 | 4.2 | 4.32 | 4.17 | 18.51M |
| May 08, 2026 | 4.21 | 4.38 | 4.38 | 4.4 | 4.19 | 21.68M |
| May 07, 2026 | 4.2 | 4.29 | 4.29 | 4.44 | 4.16 | 60.84M |
| May 06, 2026 | 3.99 | 4.09 | 4.09 | 4.14 | 3.94 | 19.14M |