China Eastern Airlines Corporation Limited (0670.HK) HKSE
3.69
-0.01(-0.27%)
Currency In HKD
- 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 $904.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,036.52, while $1000 invested 1 year ago would be worth $1,234.11. This corresponds to total returns of -9.56%, 3.65%, 23.41%, respectively, with annualized returns of -1%, 0.72%, 23.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0670.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | 3.86 | 3.79 | 3.79 | 3.9 | 3.71 | 28.96M |
| March 19, 2026 | 3.95 | 3.81 | 3.81 | 3.95 | 3.77 | 27.47M |
| March 18, 2026 | 4.11 | 4.02 | 4.02 | 4.19 | 4 | 28.42M |
| March 17, 2026 | 4.05 | 4.15 | 4.15 | 4.34 | 4.05 | 18.64M |
| March 16, 2026 | 4 | 4.15 | 4.15 | 4.16 | 4 | 33.3M |
| March 13, 2026 | 4.13 | 4.08 | 4.08 | 4.22 | 4.01 | 36.28M |
| March 12, 2026 | 4.21 | 4.26 | 4.26 | 4.35 | 4.16 | 31.41M |
| March 11, 2026 | 4.42 | 4.29 | 4.29 | 4.5 | 4.25 | 19.79M |
| March 10, 2026 | 4.65 | 4.51 | 4.43 | 4.65 | 4.41 | 21.24M |
| March 09, 2026 | 4.1 | 4.38 | 4.38 | 4.42 | 3.92 | 62.95M |
| March 06, 2026 | 4.46 | 4.51 | 4.51 | 4.58 | 4.34 | 29.71M |
| March 05, 2026 | 4.67 | 4.55 | 4.55 | 4.88 | 4.28 | 52.55M |
| March 04, 2026 | 4.92 | 4.75 | 4.62 | 4.96 | 4.71 | 17.37M |
