Air China Limited (0753.HK) HKSE
4.72
-0.06(-1.26%)
Currency In HKD
- 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 $1,004.2 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 $758.73, while $1000 invested 1 year ago would be worth $815.7. This corresponds to total returns of 0.42%, -24.13%, -18.43%, respectively, with annualized returns of 0.04%, -5.37%, -18.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0753.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.74 | 4.78 | 4.78 | 4.79 | 4.65 | 19.86M |
| June 01, 2026 | 4.82 | 4.8 | 4.8 | 4.87 | 4.71 | 12.78M |
| May 29, 2026 | 4.87 | 4.85 | 4.85 | 4.97 | 4.78 | 27.56M |
| May 28, 2026 | 4.94 | 4.77 | 4.77 | 4.95 | 4.72 | 29.49M |
| May 27, 2026 | 4.9 | 4.9 | 4.9 | 4.99 | 4.84 | 20.03M |
| May 26, 2026 | 4.9 | 4.95 | 4.95 | 5.04 | 4.82 | 32.96M |
| May 22, 2026 | 4.81 | 4.75 | 4.75 | 4.81 | 4.72 | 22.6M |
| May 21, 2026 | 4.71 | 4.77 | 4.77 | 4.87 | 4.67 | 39.56M |
| May 20, 2026 | 4.63 | 4.57 | 4.57 | 4.63 | 4.5 | 24.27M |
| May 19, 2026 | 4.63 | 4.65 | 4.65 | 4.68 | 4.58 | 23.29M |
| May 18, 2026 | 4.72 | 4.6 | 4.6 | 4.76 | 4.55 | 40.99M |
| May 15, 2026 | 4.94 | 4.8 | 4.8 | 4.98 | 4.71 | 27.46M |
| May 14, 2026 | 5.11 | 4.99 | 4.99 | 5.12 | 4.98 | 8.49M |
| May 13, 2026 | 5.1 | 5.08 | 5.08 | 5.11 | 5.02 | 11.25M |
| May 12, 2026 | 5.16 | 5.08 | 5.08 | 5.17 | 5.03 | 10.72M |
| May 11, 2026 | 5.25 | 5.15 | 5.15 | 5.26 | 5.1 | 29.75M |
| May 08, 2026 | 5.15 | 5.32 | 5.32 | 5.38 | 5.15 | 36.28M |
| May 07, 2026 | 5.15 | 5.27 | 5.27 | 5.34 | 5.12 | 55.98M |
| May 06, 2026 | 4.9 | 5 | 5 | 5.12 | 4.87 | 36.04M |
| May 05, 2026 | 4.9 | 4.93 | 4.93 | 4.96 | 4.85 | 6.47M |
| May 04, 2026 | 4.75 | 4.97 | 4.97 | 5 | 4.74 | 18.22M |
| April 30, 2026 | 4.78 | 4.69 | 4.69 | 4.78 | 4.57 | 46.11M |
| April 29, 2026 | 4.74 | 4.76 | 4.76 | 4.81 | 4.63 | 28.95M |
| April 28, 2026 | 4.88 | 4.68 | 4.68 | 4.88 | 4.63 | 32.62M |
| April 27, 2026 | 4.95 | 4.84 | 4.84 | 4.95 | 4.77 | 27.97M |
| April 24, 2026 | 4.9 | 4.91 | 4.91 | 4.93 | 4.83 | 17.59M |
| April 23, 2026 | 5.15 | 4.94 | 4.94 | 5.15 | 4.93 | 30.02M |
| April 22, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 5.12 | 24.69M |
| April 21, 2026 | 5.2 | 5.29 | 5.29 | 5.38 | 5.19 | 35.41M |
| April 20, 2026 | 5.09 | 5.23 | 5.23 | 5.25 | 5.01 | 39.9M |
| April 17, 2026 | 5.1 | 5.02 | 5.02 | 5.1 | 4.96 | 17.47M |
| April 16, 2026 | 5.02 | 5.07 | 5.07 | 5.14 | 4.99 | 28.46M |
| April 15, 2026 | 5.05 | 4.98 | 4.98 | 5.15 | 4.95 | 58.42M |
| April 14, 2026 | 4.91 | 4.87 | 4.87 | 4.96 | 4.78 | 24.19M |
| April 13, 2026 | 4.83 | 4.84 | 4.84 | 4.91 | 4.78 | 17.67M |
| April 10, 2026 | 4.98 | 4.95 | 4.95 | 5.1 | 4.9 | 28.23M |
| April 09, 2026 | 5 | 4.92 | 4.92 | 5 | 4.82 | 43.68M |
| April 08, 2026 | 5.25 | 5.06 | 5.06 | 5.28 | 5.02 | 62.86M |
| April 02, 2026 | 4.96 | 4.8 | 4.8 | 4.96 | 4.72 | 39.91M |
| April 01, 2026 | 4.8 | 4.99 | 4.99 | 5.04 | 4.7 | 67.14M |
| March 31, 2026 | 4.55 | 4.57 | 4.57 | 4.75 | 4.5 | 44.59M |
| March 30, 2026 | 4.63 | 4.6 | 4.6 | 4.65 | 4.52 | 39.73M |
| March 27, 2026 | 4.76 | 4.77 | 4.77 | 4.86 | 4.7 | 27.02M |
| March 26, 2026 | 4.97 | 4.77 | 4.77 | 4.97 | 4.75 | 25.83M |
| March 25, 2026 | 4.93 | 5 | 5 | 5.02 | 4.88 | 56.06M |
| March 24, 2026 | 4.82 | 4.83 | 4.83 | 4.86 | 4.63 | 57.92M |
| March 23, 2026 | 4.95 | 4.63 | 4.63 | 4.99 | 4.51 | 69M |
| March 20, 2026 | 5.02 | 5.04 | 5.04 | 5.14 | 4.99 | 20.64M |
| March 19, 2026 | 5.18 | 5.02 | 5.02 | 5.18 | 4.98 | 40.12M |
| March 18, 2026 | 5.44 | 5.26 | 5.26 | 5.44 | 5.21 | 51.24M |
| March 17, 2026 | 5.49 | 5.38 | 5.38 | 5.58 | 5.34 | 18.7M |
| March 16, 2026 | 5.38 | 5.41 | 5.41 | 5.45 | 5.32 | 23.8M |
| March 13, 2026 | 5.53 | 5.39 | 5.39 | 5.59 | 5.37 | 40.64M |
| March 12, 2026 | 5.54 | 5.64 | 5.64 | 5.7 | 5.47 | 28.61M |
| March 11, 2026 | 5.72 | 5.6 | 5.6 | 5.83 | 5.56 | 28.37M |
| March 10, 2026 | 6.15 | 5.73 | 5.72 | 6.15 | 5.63 | 31.6M |
| March 09, 2026 | 5.5 | 5.68 | 5.68 | 5.76 | 5.27 | 70.47M |
| March 06, 2026 | 5.91 | 5.9 | 5.9 | 6 | 5.77 | 27.17M |
| March 05, 2026 | 6.26 | 5.92 | 5.92 | 6.26 | 5.73 | 54.98M |
| March 04, 2026 | 6.23 | 6.07 | 6.09 | 6.3 | 6.05 | 14.3M |
