Air China Limited (0753.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0753.HK Historical Return
If you invested $1000 in Air China Limited (0753.HK) 10 years ago, it would be worth $785.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $728.78, while $1000 invested 1 year ago would be worth $699.12. This corresponds to total returns of -21.47%, -27.12%, -30.09%, respectively, with annualized returns of -2.39%, -6.14%, -30.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0753.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.79 | 3.95 | 3.95 | 3.95 | 3.74 | 24.65M |
| September 29, 2026 | 3.75 | 3.78 | 3.78 | 3.79 | 3.69 | 16.24M |
| September 28, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.67 | 6.39M |
| September 25, 2026 | 3.77 | 3.72 | 3.72 | 3.78 | 3.66 | 3.14M |
| September 24, 2026 | 3.83 | 3.74 | 3.74 | 3.83 | 3.7 | 16.46M |
| September 23, 2026 | 3.76 | 3.86 | 3.86 | 3.88 | 3.76 | 22.24M |
| September 22, 2026 | 3.8 | 3.78 | 3.78 | 3.81 | 3.73 | 21.31M |
| September 21, 2026 | 3.7 | 3.75 | 3.75 | 3.81 | 3.7 | 22.62M |
| September 18, 2026 | 3.64 | 3.68 | 3.68 | 3.71 | 3.64 | 16.08M |
| September 17, 2026 | 3.62 | 3.63 | 3.63 | 3.67 | 3.59 | 10.47M |
| September 16, 2026 | 3.57 | 3.62 | 3.62 | 3.63 | 3.56 | 12.54M |
| September 15, 2026 | 3.66 | 3.59 | 3.59 | 3.67 | 3.57 | 18.72M |
| September 11, 2026 | 3.69 | 3.83 | 3.83 | 3.9 | 3.65 | 55.13M |
| September 10, 2026 | 3.78 | 3.75 | 3.75 | 3.79 | 3.71 | 16.17M |
| September 09, 2026 | 3.82 | 3.82 | 3.82 | 3.86 | 3.76 | 15.18M |
| September 08, 2026 | 3.84 | 3.82 | 3.82 | 3.85 | 3.8 | 10.04M |
| September 07, 2026 | 3.83 | 3.84 | 3.84 | 3.87 | 3.79 | 11.18M |
| September 04, 2026 | 3.85 | 3.82 | 3.82 | 3.86 | 3.75 | 15.38M |
| September 03, 2026 | 3.72 | 3.77 | 3.77 | 3.83 | 3.72 | 23.94M |
| September 02, 2026 | 3.74 | 3.7 | 3.7 | 3.75 | 3.64 | 26.58M |
| September 01, 2026 | 3.79 | 3.8 | 3.8 | 3.85 | 3.71 | 25.89M |
| August 31, 2026 | 3.92 | 3.77 | 3.77 | 3.94 | 3.76 | 42.06M |
| August 28, 2026 | 4.02 | 3.97 | 3.97 | 4.04 | 3.92 | 19.5M |
| August 27, 2026 | 4.06 | 3.99 | 3.99 | 4.06 | 3.95 | 9.63M |
| August 26, 2026 | 4.1 | 4.05 | 4.05 | 4.12 | 4.03 | 13.56M |
| August 25, 2026 | 4 | 4 | 4 | 4.01 | 3.96 | 13.84M |
| August 24, 2026 | 3.92 | 3.97 | 3.97 | 4.05 | 3.92 | 12.19M |
| August 21, 2026 | 3.96 | 3.95 | 3.95 | 3.97 | 3.9 | 13.21M |
| August 20, 2026 | 3.88 | 3.93 | 3.93 | 3.98 | 3.88 | 19.31M |
| August 19, 2026 | 3.99 | 3.87 | 3.87 | 3.99 | 3.85 | 32.73M |
| August 18, 2026 | 4.04 | 3.98 | 3.98 | 4.04 | 3.94 | 21.93M |
| August 17, 2026 | 4.06 | 4.04 | 4.04 | 4.08 | 4.02 | 10.96M |
| August 14, 2026 | 4.09 | 4.03 | 4.03 | 4.09 | 4.02 | 12.94M |
| August 13, 2026 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 12.1M |
| August 12, 2026 | 4.09 | 4.12 | 4.12 | 4.12 | 4.02 | 21.53M |
| August 11, 2026 | 4.24 | 4.09 | 4.09 | 4.24 | 4.06 | 29.36M |
| August 10, 2026 | 4.24 | 4.28 | 4.28 | 4.29 | 4.21 | 11.37M |
| August 07, 2026 | 4.3 | 4.23 | 4.23 | 4.35 | 4.2 | 20.44M |
| August 06, 2026 | 4.31 | 4.37 | 4.37 | 4.4 | 4.31 | 11.87M |
| August 05, 2026 | 4.35 | 4.37 | 4.37 | 4.39 | 4.29 | 24.48M |
| August 04, 2026 | 4.3 | 4.3 | 4.3 | 4.32 | 4.2 | 15.77M |
| August 03, 2026 | 4.3 | 4.31 | 4.31 | 4.34 | 4.23 | 15.02M |
| July 31, 2026 | 4.32 | 4.27 | 4.27 | 4.32 | 4.19 | 32.37M |
| July 30, 2026 | 4.3 | 4.29 | 4.29 | 4.32 | 4.23 | 8.54M |
| July 29, 2026 | 4.29 | 4.3 | 4.3 | 4.35 | 4.23 | 14.98M |
| July 28, 2026 | 4.31 | 4.29 | 4.29 | 4.39 | 4.25 | 8.46M |
| July 27, 2026 | 4.12 | 4.3 | 4.3 | 4.33 | 4.1 | 34.59M |
| July 23, 2026 | 4.15 | 4.16 | 4.16 | 4.22 | 4.06 | 15.35M |
| July 22, 2026 | 4.12 | 4.15 | 4.15 | 4.18 | 4.05 | 10.33M |
| July 21, 2026 | 4.1 | 4.15 | 4.15 | 4.22 | 4.07 | 16.64M |
| July 20, 2026 | 3.93 | 4.07 | 4.07 | 4.07 | 3.91 | 17.09M |
| July 17, 2026 | 4.09 | 3.96 | 3.96 | 4.14 | 3.9 | 20.31M |
| July 16, 2026 | 4.06 | 4.11 | 4.11 | 4.15 | 4.05 | 9.82M |
| July 15, 2026 | 4.04 | 4.05 | 4.05 | 4.11 | 4 | 16.41M |
| July 14, 2026 | 3.98 | 4.1 | 4.1 | 4.11 | 3.89 | 34.04M |
| July 13, 2026 | 4.05 | 4.02 | 4.02 | 4.09 | 3.99 | 23.1M |
| July 10, 2026 | 4.03 | 4.14 | 4.14 | 4.17 | 3.94 | 37.05M |
| July 09, 2026 | 4.18 | 3.99 | 3.99 | 4.23 | 3.96 | 62.55M |
| July 08, 2026 | 4.25 | 4.28 | 4.28 | 4.3 | 4.18 | 17.59M |
| July 07, 2026 | 4.39 | 4.3 | 4.3 | 4.43 | 4.26 | 15.62M |
AD
