China Eastern Airlines Corporation Limited (0670.HK) HKSE
4.08
-0.18(-4.23%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.08
-0.18(-4.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.51 | 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 | 4.75 | 4.96 | 4.71 | 17.37M |
| March 03, 2026 | 5.11 | 4.92 | 4.92 | 5.19 | 4.86 | 65.25M |
| March 02, 2026 | 5.3 | 5.11 | 5.11 | 5.31 | 4.92 | 79.72M |
| February 27, 2026 | 5.84 | 5.55 | 5.55 | 5.93 | 5.51 | 26.33M |
| February 26, 2026 | 5.68 | 5.8 | 5.8 | 6.04 | 5.68 | 12.75M |
| February 25, 2026 | 5.77 | 5.72 | 5.72 | 5.95 | 5.7 | 15.58M |
| February 24, 2026 | 5.83 | 5.77 | 5.77 | 5.96 | 5.7 | 15.48M |
| February 23, 2026 | 5.74 | 5.88 | 5.88 | 5.93 | 5.74 | 2.99M |
| February 20, 2026 | 5.94 | 5.87 | 0 | 5.95 | 5.83 | 2.3M |
| February 16, 2026 | 5.92 | 5.94 | 0 | 5.98 | 5.89 | 1.56M |
| February 13, 2026 | 5.96 | 5.98 | 0 | 6.09 | 5.91 | 9.23M |
| February 12, 2026 | 6.26 | 6.02 | 0 | 6.26 | 5.98 | 9.12M |
| February 11, 2026 | 6.28 | 6.15 | 0 | 6.3 | 6.08 | 25.99M |
| February 10, 2026 | 6.28 | 6.28 | 0 | 6.32 | 5.99 | 29.76M |
| February 09, 2026 | 6.23 | 6.28 | 0 | 6.4 | 6.23 | 18.28M |
| February 06, 2026 | 6.33 | 6.31 | 0 | 6.38 | 6.17 | 25.09M |
| February 05, 2026 | 6.23 | 6.33 | 0 | 6.36 | 6.12 | 21.57M |
| February 04, 2026 | 5.78 | 6.19 | 0 | 6.29 | 5.74 | 41.73M |
| February 03, 2026 | 5.41 | 5.8 | 0 | 5.8 | 5.4 | 24.84M |
| February 02, 2026 | 5.42 | 5.4 | 0 | 5.63 | 5.32 | 27.35M |
| January 30, 2026 | 5.32 | 5.42 | 0 | 5.45 | 5.16 | 20.54M |
| January 29, 2026 | 5.36 | 5.32 | 0 | 5.4 | 5.18 | 28.9M |
| January 28, 2026 | 5.62 | 5.3 | 0 | 5.62 | 5.21 | 49.85M |
| January 27, 2026 | 5.48 | 5.62 | 0 | 5.73 | 5.48 | 22.79M |
| January 26, 2026 | 5.51 | 5.52 | 0 | 5.66 | 5.48 | 21.43M |
| January 23, 2026 | 5.8 | 5.56 | 0 | 5.83 | 5.44 | 36.7M |
| January 22, 2026 | 5.75 | 5.8 | 0 | 5.87 | 5.71 | 17.29M |
| January 21, 2026 | 5.91 | 5.84 | 0 | 5.96 | 5.74 | 15.05M |
| January 20, 2026 | 5.66 | 5.91 | 0 | 6 | 5.56 | 22.52M |
| January 19, 2026 | 5.29 | 5.7 | 0 | 5.78 | 5.28 | 38.42M |
| January 16, 2026 | 5.21 | 5.22 | 0 | 5.34 | 5.16 | 12.05M |
| January 15, 2026 | 5.12 | 5.2 | 0 | 5.34 | 5.11 | 12.38M |
| January 14, 2026 | 5.17 | 5.16 | 0 | 5.34 | 5.1 | 15.79M |
| January 13, 2026 | 5.23 | 5.26 | 0 | 5.38 | 5.13 | 16.08M |
| January 12, 2026 | 5.3 | 5.29 | 0 | 5.43 | 5.2 | 19.53M |
| January 09, 2026 | 5.58 | 5.3 | 0 | 5.58 | 5.26 | 15.78M |
| January 08, 2026 | 5.5 | 5.53 | 0 | 5.6 | 5.41 | 8.49M |
| January 07, 2026 | 5.5 | 5.53 | 0 | 5.69 | 5.48 | 11.61M |
| January 06, 2026 | 5.45 | 5.59 | 0 | 5.65 | 5.3 | 17.86M |
| January 05, 2026 | 5.32 | 5.46 | 0 | 5.54 | 5.28 | 25.8M |
| January 02, 2026 | 5.35 | 5.32 | 0 | 5.35 | 5.13 | 6.26M |
| December 31, 2025 | 5.08 | 5.33 | 0 | 5.35 | 5.07 | 19.64M |
| December 30, 2025 | 5.2 | 5.08 | 0 | 5.23 | 5.02 | 22.75M |
| December 29, 2025 | 5.1 | 5.16 | 0 | 5.36 | 5.05 | 36.15M |
| December 24, 2025 | 5.16 | 5.1 | 0 | 5.18 | 5.03 | 15.37M |
| December 23, 2025 | 5.32 | 5.17 | 0 | 5.35 | 5.13 | 21.01M |
| December 22, 2025 | 5.4 | 5.32 | 0 | 5.4 | 5.25 | 15.05M |
| December 19, 2025 | 5.31 | 5.4 | 0 | 5.4 | 5.2 | 28.65M |
| December 18, 2025 | 4.96 | 5.35 | 0 | 5.37 | 4.91 | 52.37M |
| December 17, 2025 | 4.87 | 4.95 | 0 | 5.14 | 4.85 | 55.61M |
| December 16, 2025 | 4.66 | 4.77 | 0 | 4.88 | 4.65 | 16.3M |
| December 15, 2025 | 4.52 | 4.69 | 0 | 4.71 | 4.5 | 9.85M |
| December 12, 2025 | 4.59 | 4.6 | 0 | 4.73 | 4.52 | 11.42M |