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 $671.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.23, while $1000 invested 1 year ago would be worth $914.24. This corresponds to total returns of -32.9%, -0.18%, -8.58%, respectively, with annualized returns of -3.91%, -0.04%, -8.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
