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 $840.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,014.84, while $1000 invested 1 year ago would be worth $1,140. This corresponds to total returns of -15.97%, 1.48%, 14%, respectively, with annualized returns of -1.72%, 0.29%, 14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 3.99 | 4.02 | 4.02 | 4.03 | 3.92 | 3.49M |
| May 04, 2026 | 3.92 | 4.04 | 4.04 | 4.07 | 3.92 | 9.89M |
| April 30, 2026 | 3.92 | 3.85 | 3.85 | 3.95 | 3.8 | 19.67M |
| April 29, 2026 | 3.89 | 3.92 | 3.92 | 3.96 | 3.77 | 23.18M |
| April 28, 2026 | 4 | 3.86 | 3.86 | 4 | 3.84 | 13.48M |
| April 27, 2026 | 4 | 3.98 | 3.98 | 4.01 | 3.92 | 9.95M |
| April 24, 2026 | 3.95 | 4.02 | 4.02 | 4.04 | 3.9 | 17.07M |
| April 23, 2026 | 4.25 | 4 | 4 | 4.25 | 3.88 | 69.62M |
| April 22, 2026 | 4.14 | 4.26 | 4.26 | 4.28 | 4.08 | 29.22M |
| April 21, 2026 | 4.08 | 4.22 | 4.22 | 4.28 | 4.06 | 45.96M |
| April 20, 2026 | 3.91 | 4.08 | 4.08 | 4.11 | 3.89 | 34.17M |
| April 17, 2026 | 3.98 | 3.88 | 3.88 | 3.99 | 3.84 | 17.75M |
| April 16, 2026 | 3.98 | 3.97 | 3.97 | 4.04 | 3.91 | 20.71M |
| April 15, 2026 | 3.92 | 3.94 | 3.94 | 4.12 | 3.91 | 66.8M |
| April 14, 2026 | 3.82 | 3.8 | 3.8 | 3.88 | 3.7 | 29.57M |
| April 13, 2026 | 3.84 | 3.76 | 3.76 | 3.85 | 3.76 | 33.55M |
| April 10, 2026 | 4.01 | 3.93 | 3.93 | 4.05 | 3.85 | 21.93M |
| April 09, 2026 | 3.93 | 3.92 | 3.92 | 4.03 | 3.84 | 24.95M |
| April 08, 2026 | 4.12 | 4.02 | 4.02 | 4.21 | 3.96 | 69.37M |
| April 02, 2026 | 3.88 | 3.72 | 3.72 | 3.88 | 3.63 | 42.84M |
| April 01, 2026 | 3.63 | 3.91 | 3.91 | 3.94 | 3.61 | 72.92M |
| March 31, 2026 | 3.59 | 3.49 | 3.49 | 3.67 | 3.42 | 28.51M |
| March 30, 2026 | 3.59 | 3.61 | 3.61 | 3.61 | 3.45 | 23.81M |
| March 27, 2026 | 3.65 | 3.7 | 3.7 | 3.8 | 3.62 | 15.2M |
| March 26, 2026 | 3.78 | 3.69 | 3.69 | 3.85 | 3.65 | 19.2M |
| March 25, 2026 | 3.78 | 3.87 | 3.87 | 3.9 | 3.75 | 57.92M |
| March 24, 2026 | 3.57 | 3.69 | 3.69 | 3.79 | 3.44 | 49.72M |
| March 23, 2026 | 3.65 | 3.44 | 3.44 | 3.68 | 3.36 | 69.35M |
AD
