Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air China Ltd (OP: AICAF )

0.5344 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2021 0.6522 0.6522 0.6522 0 +0.03(+5.11%)
Aug 20, 2021 0.6205 0.6205 0.6205 0 -0.03(-4.61%)
Aug 19, 2021 0.6505 0.6505 0.6505 0.6505 165 -0.01(-1.71%)
Aug 17, 2021 0.6618 0.6618 0.6618 0 +0.01(+1.91%)
Aug 12, 2021 0.6494 0.6494 0.6494 15 +0.00(+0.40%)
Aug 11, 2021 0.6468 0.6468 0.6468 0.6468 428 +0.05(+7.78%)
Aug 09, 2021 0.6001 0.6001 0.6001 0 -0.02(-2.83%)
Aug 06, 2021 0.6176 0.6176 0.6176 0.6176 1,128 -0.01(-2.36%)
Aug 05, 2021 0.6325 0.6325 0.6325 0.6325 100 +0.00(+0.65%)
Aug 04, 2021 0.6284 0.6284 0.6184 0.6284 850 +0.01(+0.82%)
Aug 03, 2021 0.6233 0.6233 0.6233 0.6233 100 -0.02(-3.06%)
Aug 02, 2021 0.6329 0.6430 0.6329 0.6430 5,169 -0.03(-4.03%)
Jul 30, 2021 0.6700 0.6700 0.6700 0.6700 562 +0.01(+1.52%)
Jul 29, 2021 0.6600 0.6600 0.6600 0.6600 300 -0.00(-0.32%)
Jul 28, 2021 0.6696 0.6696 0.6596 0.6621 1,000 -0.02(-3.06%)
Jul 26, 2021 0.6830 0.6830 0.6830 0 -0.00(-0.19%)
Jul 23, 2021 0.6943 0.6943 0.6784 0.6843 2,400 -0.01(-1.18%)
Jul 22, 2021 0.6700 0.6925 0.6700 0.6925 700 +0.03(+4.14%)
Jul 21, 2021 0.6650 0.6650 0.6650 0.6650 100 -0.04(-6.34%)
Jul 20, 2021 0.7100 0.7100 0.7100 0.7100 100 -0.01(-1.16%)
Jul 19, 2021 0.7284 0.7284 0.7183 0.7183 500 +0.01(+1.17%)
Jul 16, 2021 0.7100 0.7100 0.7100 0.7100 800 +0.02(+3.65%)
Jul 15, 2021 0.6850 0.6850 0.6850 0.6850 150 +0.01(+1.15%)
Jul 13, 2021 0.6772 0.6772 0.6772 0 -0.02(-3.26%)
Jul 12, 2021 0.7000 0.7000 0.7000 0.7000 32,006 +0.02(+2.74%)
Jul 08, 2021 0.6813 0.6813 0.6813 0 -0.02(-2.67%)
Jul 06, 2021 0.7000 0.7000 0.7000 1 -0.04(-5.69%)
Jul 02, 2021 0.7422 0.7422 0.7422 0.7422 750 +0.03(+3.80%)
Jul 01, 2021 0.7150 0.7150 0.7150 0.7150 3,500 -0.01(-0.69%)
Jun 29, 2021 0.7200 0.7200 0.7200 0 -0.07(-8.28%)
Jun 28, 2021 0.7857 0.7857 0.7850 0.7850 885 +0.00(+0.23%)
Jun 15, 2021 0.7832 0.7832 0.7832 50 -0.03(-3.28%)
Jun 14, 2021 0.8098 0.8098 0.8098 0.8098 200 -0.02(-2.40%)
Jun 08, 2021 0.8297 0.8297 0.8297 0 +0.00(+0.57%)
Jun 07, 2021 0.8150 0.8250 0.8150 0.8250 680 +0.01(+1.41%)
May 25, 2021 0.8135 0.8135 0.8135 0 +0.01(+1.69%)
May 12, 2021 0.8000 0.8000 0.8000 0 +0.04(+4.64%)
May 04, 2021 0.7645 0.7645 0.7645 0 -0.01(-0.92%)
Apr 30, 2021 0.7716 0.7716 0.7716 0 -0.03(-3.55%)
Apr 28, 2021 0.8000 0.8000 0.8000 0 -0.04(-5.13%)
Apr 26, 2021 0.8433 0.8433 0.8433 0 -0.00(-0.54%)
Apr 22, 2021 0.8479 0.8479 0.8479 0 -0.00(-0.25%)
Apr 21, 2021 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Apr 19, 2021 0.8500 0.8500 0.8500 0 +0.02(+2.02%)
Apr 16, 2021 0.8332 0.8332 0.8332 0.8332 1,000 -0.03(-3.37%)
Apr 13, 2021 0.8623 0.8623 0.8623 0 -0.01(-1.41%)
Apr 07, 2021 0.8746 0.8746 0.8746 0 +0.01(+1.70%)
Apr 05, 2021 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Apr 01, 2021 0.8800 0.8800 0.8800 80 +0.00(+0.00%)
Mar 31, 2021 0.8675 0.8800 0.8675 0.8800 9,100 +0.03(+3.37%)
Mar 30, 2021 0.8513 0.8513 0.8513 50 +0.00(+0.00%)
Mar 29, 2021 0.8513 0.8513 0.8513 0.8513 505 +0.02(+2.21%)
Mar 26, 2021 0.8329 0.8329 0.8329 60 +0.00(+0.00%)
Mar 24, 2021 0.8329 0.8329 0.8329 0 -0.08(-8.47%)
Mar 23, 2021 0.9100 0.9115 0.9100 0.9100 1,615 -0.01(-0.55%)
Mar 22, 2021 0.9150 0.9493 0.9150 0.9150 200 -0.01(-0.81%)
Mar 19, 2021 0.8850 0.9316 0.8850 0.9225 5,100 -0.04(-4.40%)
Mar 18, 2021 0.9400 0.9700 0.9400 0.9650 912 +0.04(+4.32%)
Mar 16, 2021 0.9250 0.9250 0.9250 0 +0.02(+2.61%)
Mar 15, 2021 0.9000 0.9015 0.9000 0.9015 5,100 +0.03(+3.53%)
Mar 12, 2021 0.8708 0.8708 0.8708 0.8708 5,700 +0.00(+0.35%)
Mar 11, 2021 0.8678 0.8678 0.8678 0.8678 100 +0.01(+1.50%)
Mar 08, 2021 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
Mar 05, 2021 0.8550 0.8550 0.8550 0.8550 300 -0.04(-3.93%)
Mar 04, 2021 0.8775 0.8900 0.8489 0.8900 736 +0.02(+2.53%)
Mar 03, 2021 0.8500 0.8950 0.8500 0.8680 54,700 +0.04(+4.58%)
Mar 02, 2021 0.8300 0.8300 0.8300 0.8300 12,985 -0.02(-2.35%)
Feb 26, 2021 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Feb 25, 2021 0.8700 0.8700 0.8700 0.8700 1,015 -0.05(-5.43%)
Feb 24, 2021 0.9258 0.9258 0.9200 0.9200 5,630 +0.06(+6.98%)
Feb 23, 2021 0.8966 0.8966 0.8550 0.8600 22,505 +0.04(+5.47%)
Feb 22, 2021 0.8154 0.8154 0.8154 0.8154 500 +0.00(+0.27%)
Feb 19, 2021 0.8132 0.8132 0.8132 0.8132 5,100 +0.03(+3.59%)
Feb 18, 2021 0.7850 0.7850 0.7850 0.7850 200 -0.00(-0.11%)
Feb 17, 2021 0.7859 0.7859 0.7859 0.7859 420 +0.01(+0.76%)
Feb 16, 2021 0.7800 0.7800 0.7800 50 +0.00(+0.00%)
Feb 11, 2021 0.7800 0.7800 0.7800 0 -0.03(-3.79%)
Feb 10, 2021 0.8107 0.8107 0.8107 0.8107 280 +0.04(+5.29%)
Feb 09, 2021 0.7761 0.7761 0.7700 0.7700 1,340 +0.04(+6.06%)
Feb 08, 2021 0.7260 0.7260 0.7260 0.7260 20,400 -0.02(-3.06%)
Feb 05, 2021 0.7450 0.7489 0.7450 0.7489 3,000 +0.02(+2.59%)
Feb 02, 2021 0.7300 0.7300 0.7300 0 -0.00(-0.23%)
Feb 01, 2021 0.7317 0.7317 0.7317 0.7317 100 +0.02(+2.52%)
Jan 29, 2021 0.7137 0.7137 0.6700 0.7137 1,300 +0.04(+6.52%)
Jan 28, 2021 0.6700 0.6700 0.6700 10 +0.00(+0.00%)
Jan 27, 2021 0.6700 0.6700 0.6700 0.6700 1,010 -0.01(-0.74%)
Jan 26, 2021 0.6750 0.6750 0.6750 0.6750 200 -0.02(-3.56%)
Jan 25, 2021 0.6800 0.6999 0.6800 0.6999 3,000 +0.00(+0.03%)
Jan 22, 2021 0.7000 0.7097 0.6997 0.6997 10,800 -0.03(-4.15%)
Jan 21, 2021 0.7431 0.7431 0.7183 0.7300 3,600 -0.03(-3.31%)
Jan 20, 2021 0.7275 0.7550 0.7251 0.7550 18,158 +0.07(+9.42%)
Jan 19, 2021 0.6900 0.6900 0.6900 45 +0.00(+0.00%)
Jan 15, 2021 0.7300 0.7300 0.6900 0.6900 2,700 -0.07(-9.21%)
Jan 14, 2021 0.7550 0.7600 0.7550 0.7600 4,800 +0.00(+0.00%)
Jan 13, 2021 0.7850 0.7850 0.7600 0.7600 400 +0.02(+2.63%)
Jan 12, 2021 0.7500 0.7500 0.7405 0.7405 12,920 +0.00(+0.07%)
Jan 11, 2021 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+0.76%)
Jan 07, 2021 0.7344 0.7344 0.7344 0 -0.03(-3.37%)
Jan 06, 2021 0.7600 0.7600 0.7600 0.7600 117 -0.01(-1.18%)
Jan 05, 2021 0.7691 0.7691 0.7691 1 +0.00(+0.00%)
Jan 04, 2021 0.7691 0.7691 0.7691 0.7691 16,005 -0.01(-1.07%)
Dec 30, 2020 0.7774 0.7774 0.7774 0 +0.00(+0.28%)
Dec 29, 2020 0.7752 0.7752 0.7752 1 +0.00(+0.00%)
Dec 28, 2020 0.7752 0.7752 0.7752 0.7752 300 +0.03(+3.36%)
Dec 22, 2020 0.7500 0.7500 0.7500 0 -0.01(-0.86%)
Dec 21, 2020 0.7590 0.7590 0.7565 0.7565 712 -0.09(-10.47%)
Dec 17, 2020 0.8450 0.8450 0.8450 0 -0.00(-0.05%)
Dec 15, 2020 0.8454 0.8454 0.8454 0 +0.02(+2.04%)
Dec 14, 2020 0.8683 0.8683 0.8201 0.8285 13,355 -0.04(-5.01%)
Dec 11, 2020 0.8500 0.8740 0.8500 0.8722 4,500 +0.04(+5.08%)
Dec 10, 2020 0.8400 0.8500 0.8300 0.8300 12,500 +0.01(+0.61%)
Dec 09, 2020 0.8700 0.8700 0.8250 0.8250 8,533 -0.02(-2.04%)
Dec 08, 2020 0.8397 0.8543 0.8397 0.8422 588 +0.01(+0.86%)
Dec 07, 2020 0.8350 0.8350 0.8350 0.8350 250 -0.05(-5.11%)
Dec 04, 2020 0.8800 0.8800 0.8800 30 +0.00(+0.00%)
Dec 03, 2020 0.8820 0.8820 0.8800 0.8800 1,605 +0.05(+5.39%)
Dec 01, 2020 0.8350 0.8350 0.8350 0 +0.01(+0.66%)
Nov 30, 2020 0.8453 0.8453 0.8295 0.8295 7,159 +0.02(+3.04%)
Nov 27, 2020 0.8462 0.8462 0.8050 0.8050 700 -0.04(-5.13%)
Nov 25, 2020 0.8100 0.8485 0.8000 0.8485 3,100 +0.03(+3.48%)
Nov 24, 2020 0.8017 0.8200 0.8017 0.8200 6,835 +0.03(+3.82%)
Nov 23, 2020 0.8145 0.8145 0.7650 0.7898 546,835 -0.03(-3.68%)
Nov 20, 2020 0.8200 0.8200 0.8200 0.8200 100 -0.00(-0.12%)
Nov 19, 2020 0.8000 0.8000 0.8210 540,050 +0.02(+2.62%)
Nov 18, 2020 0.8050 0.8050 0.8000 0.8000 780 -0.01(-0.62%)
Nov 17, 2020 0.7857 0.8050 0.7857 0.8050 3,184 +0.01(+0.63%)
Nov 16, 2020 0.8000 0.8000 0.8000 0.8000 500 +0.02(+1.91%)
Nov 13, 2020 0.7537 0.7850 0.7500 0.7850 3,600 -0.01(-1.26%)
Nov 12, 2020 0.7984 0.7984 0.7600 0.7950 10,251 -0.01(-1.19%)
Nov 11, 2020 0.8183 0.8183 0.8000 0.8046 25,082 +0.01(+1.17%)
Nov 10, 2020 0.7534 0.8023 0.7534 0.7953 1,110,559 +0.15(+23.46%)
Nov 09, 2020 0.6442 0.6442 0.6442 20 +0.00(+0.00%)
Nov 06, 2020 0.6442 0.6442 0.6442 0.6442 200 -0.03(-5.11%)
Nov 04, 2020 0.6789 0.6789 0.6789 0 +0.04(+5.63%)
Nov 02, 2020 0.6427 0.6427 0.6427 0 -0.03(-4.07%)
Oct 30, 2020 0.6700 0.6700 0.6700 35 +0.00(+0.00%)
Oct 28, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 22, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 21, 2020 0.6700 0.6700 0.6700 70 +0.00(+0.00%)
Oct 19, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.06%)
Oct 14, 2020 0.6501 0.6501 0.6501 0 -0.01(-1.57%)
Oct 13, 2020 0.6605 0.6605 0.6605 0.6605 2,973 -0.01(-1.42%)
Oct 12, 2020 0.6700 0.6700 0.6700 40 +0.00(+0.00%)
Oct 06, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.32%)
Oct 05, 2020 0.6613 0.6613 0.6613 0.6613 2,000 +0.01(+1.69%)
Sep 30, 2020 0.6503 0.6503 0.6503 0 +0.00(+0.00%)
Sep 28, 2020 0.6503 0.6503 0.6503 0 +0.01(+1.29%)
Sep 25, 2020 0.6420 0.6420 0.6420 100 +0.00(+0.00%)
Sep 24, 2020 0.6650 0.6650 0.6420 0.6420 3,449 -0.04(-6.28%)
Sep 23, 2020 0.6850 0.6850 0.6850 0.6850 28,986 -0.05(-6.80%)
Sep 21, 2020 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Sep 18, 2020 0.7564 0.7564 0.7350 0.7350 1,500 -0.02(-2.65%)
Sep 17, 2020 0.7550 0.7550 0.7550 0.7550 200 -0.02(-1.95%)
Sep 15, 2020 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Sep 14, 2020 0.7400 0.7400 0.7400 0.7400 1,025 +0.01(+1.01%)
Sep 10, 2020 0.7326 0.7326 0.7326 0 -0.02(-2.57%)
Sep 09, 2020 0.7498 0.7679 0.7498 0.7519 224,130 +0.07(+9.77%)
Sep 03, 2020 0.6850 0.6850 0.6850 0 -0.02(-2.34%)
Sep 02, 2020 0.7014 0.7014 0.7014 0.7014 215,010 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.