China Eastern Airlines Corporation Limited (0670.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 2,154,000 |
| 27 Jun 2024 | 1.990 | 2.000 | 1.950 | 1.970 | 1.970 | 2,650,000 |
| 26 Jun 2024 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 5,375,080 |
| 25 Jun 2024 | 2.040 | 2.040 | 1.980 | 1.990 | 1.990 | 3,013,362 |
| 24 Jun 2024 | 2.090 | 2.090 | 1.990 | 2.020 | 2.020 | 6,562,000 |
| 21 Jun 2024 | 2.120 | 2.120 | 2.040 | 2.060 | 2.060 | 4,428,000 |
| 20 Jun 2024 | 2.140 | 2.140 | 2.100 | 2.110 | 2.110 | 1,858,000 |
| 19 Jun 2024 | 2.090 | 2.140 | 2.090 | 2.140 | 2.140 | 1,310,000 |
| 18 Jun 2024 | 2.130 | 2.130 | 2.080 | 2.120 | 2.120 | 1,878,558 |
| 17 Jun 2024 | 2.140 | 2.140 | 2.090 | 2.120 | 2.120 | 1,212,000 |
| 14 Jun 2024 | 2.110 | 2.130 | 2.090 | 2.120 | 2.120 | 3,632,000 |
| 13 Jun 2024 | 2.160 | 2.160 | 2.100 | 2.120 | 2.120 | 1,886,000 |
| 12 Jun 2024 | 2.110 | 2.150 | 2.070 | 2.140 | 2.140 | 4,968,000 |
| 11 Jun 2024 | 2.160 | 2.160 | 2.080 | 2.110 | 2.110 | 6,004,000 |
| 07 Jun 2024 | 2.170 | 2.210 | 2.130 | 2.170 | 2.170 | 2,833,000 |
| 06 Jun 2024 | 2.210 | 2.220 | 2.170 | 2.170 | 2.170 | 2,986,000 |
| 05 Jun 2024 | 2.230 | 2.250 | 2.170 | 2.200 | 2.200 | 5,110,000 |
| 04 Jun 2024 | 2.200 | 2.240 | 2.150 | 2.230 | 2.230 | 7,010,000 |
| 03 Jun 2024 | 2.200 | 2.200 | 2.160 | 2.180 | 2.180 | 2,613,141 |
| 31 May 2024 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 6,596,000 |
| 30 May 2024 | 2.130 | 2.160 | 2.100 | 2.140 | 2.140 | 6,112,000 |
| 29 May 2024 | 2.170 | 2.190 | 2.150 | 2.150 | 2.150 | 4,940,000 |
| 28 May 2024 | 2.220 | 2.250 | 2.170 | 2.180 | 2.180 | 3,051,303 |
| 27 May 2024 | 2.220 | 2.230 | 2.140 | 2.220 | 2.220 | 3,850,471 |
| 24 May 2024 | 2.180 | 2.240 | 2.180 | 2.190 | 2.190 | 6,976,113 |
| 23 May 2024 | 2.270 | 2.270 | 2.170 | 2.180 | 2.180 | 10,624,249 |
| 22 May 2024 | 2.190 | 2.330 | 2.190 | 2.270 | 2.270 | 12,025,604 |
| 21 May 2024 | 2.230 | 2.250 | 2.180 | 2.200 | 2.200 | 9,938,000 |
| 20 May 2024 | 2.150 | 2.270 | 2.120 | 2.240 | 2.240 | 23,156,000 |
| 17 May 2024 | 2.070 | 2.160 | 2.070 | 2.150 | 2.150 | 16,768,000 |
| 16 May 2024 | 2.080 | 2.100 | 2.050 | 2.060 | 2.060 | 5,523,800 |
| 14 May 2024 | 2.110 | 2.120 | 2.050 | 2.070 | 2.070 | 2,862,000 |
| 13 May 2024 | 2.080 | 2.110 | 2.040 | 2.110 | 2.110 | 8,600,000 |
| 10 May 2024 | 2.040 | 2.090 | 2.000 | 2.070 | 2.070 | 15,410,000 |
| 09 May 2024 | 1.960 | 2.030 | 1.960 | 2.030 | 2.030 | 4,612,336 |
| 08 May 2024 | 2.020 | 2.030 | 1.970 | 1.970 | 1.970 | 3,339,220 |
| 07 May 2024 | 2.050 | 2.070 | 2.010 | 2.020 | 2.020 | 5,018,000 |
| 06 May 2024 | 2.040 | 2.070 | 2.030 | 2.060 | 2.060 | 3,754,000 |
| 03 May 2024 | 2.080 | 2.120 | 2.020 | 2.020 | 2.020 | 2,630,000 |
| 02 May 2024 | 2.020 | 2.090 | 2.020 | 2.080 | 2.080 | 3,928,000 |
| 30 Apr 2024 | 2.000 | 2.060 | 1.990 | 2.030 | 2.030 | 6,812,280 |
| 29 Apr 2024 | 2.070 | 2.070 | 1.960 | 2.020 | 2.020 | 9,426,000 |
| 26 Apr 2024 | 2.010 | 2.080 | 1.920 | 2.050 | 2.050 | 9,494,000 |
| 25 Apr 2024 | 1.970 | 2.000 | 1.940 | 1.980 | 1.980 | 5,870,240 |
| 24 Apr 2024 | 1.880 | 1.970 | 1.880 | 1.960 | 1.960 | 3,643,092 |
| 23 Apr 2024 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 2,496,000 |
| 22 Apr 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 5,046,000 |
| 19 Apr 2024 | 1.880 | 1.910 | 1.830 | 1.850 | 1.850 | 4,942,453 |
| 18 Apr 2024 | 1.830 | 1.950 | 1.830 | 1.900 | 1.900 | 9,066,271 |
| 17 Apr 2024 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 2,982,000 |
| 16 Apr 2024 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 5,544,266 |
| 15 Apr 2024 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 3,816,288 |
| 12 Apr 2024 | 1.980 | 1.980 | 1.910 | 1.920 | 1.920 | 3,391,876 |
| 11 Apr 2024 | 1.940 | 2.000 | 1.920 | 1.990 | 1.990 | 5,500,000 |
| 10 Apr 2024 | 1.940 | 1.970 | 1.880 | 1.960 | 1.960 | 4,318,000 |
| 09 Apr 2024 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 2,321,484 |
| 08 Apr 2024 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 4,768,858 |
| 05 Apr 2024 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 3,434,000 |
| 03 Apr 2024 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 2,674,000 |
| 02 Apr 2024 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 5,026,804 |
| 28 Mar 2024 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 3,055,000 |
| 27 Mar 2024 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 4,638,000 |
| 26 Mar 2024 | 2.000 | 2.020 | 1.950 | 1.980 | 1.980 | 6,118,000 |
| 25 Mar 2024 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 2,360,000 |
| 22 Mar 2024 | 2.050 | 2.050 | 2.010 | 2.040 | 2.040 | 3,264,000 |
| 21 Mar 2024 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 1,726,000 |
| 20 Mar 2024 | 2.020 | 2.050 | 2.010 | 2.030 | 2.030 | 2,262,000 |
| 19 Mar 2024 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,524,268 |
| 18 Mar 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 5,393,000 |
| 15 Mar 2024 | 2.030 | 2.060 | 2.020 | 2.060 | 2.060 | 1,982,200 |
| 14 Mar 2024 | 2.040 | 2.140 | 2.020 | 2.050 | 2.050 | 11,210,000 |
| 13 Mar 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 2.040 | 4,988,190 |
| 12 Mar 2024 | 1.970 | 2.060 | 1.970 | 2.060 | 2.060 | 10,162,000 |
| 11 Mar 2024 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 7,560,000 |
| 08 Mar 2024 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 1,804,000 |
| 07 Mar 2024 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 2,856,000 |
| 06 Mar 2024 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 1,872,000 |
| 05 Mar 2024 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 3,709,452 |
| 04 Mar 2024 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 2,928,000 |
| 01 Mar 2024 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 2,600,000 |
| 29 Feb 2024 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 3,600,000 |
| 28 Feb 2024 | 2.020 | 2.030 | 1.980 | 1.980 | 1.980 | 3,166,000 |
| 27 Feb 2024 | 2.010 | 2.020 | 1.990 | 2.010 | 2.010 | 2,240,000 |
| 26 Feb 2024 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 3,593,994 |
| 23 Feb 2024 | 2.030 | 2.050 | 2.010 | 2.030 | 2.030 | 5,232,000 |
| 22 Feb 2024 | 2.010 | 2.040 | 1.980 | 2.030 | 2.030 | 4,175,506 |
| 21 Feb 2024 | 1.970 | 2.050 | 1.940 | 2.020 | 2.020 | 4,882,000 |
| 20 Feb 2024 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 4,634,830 |
| 19 Feb 2024 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 2,626,000 |
| 16 Feb 2024 | 1.890 | 1.970 | 1.860 | 1.960 | 1.960 | 3,486,464 |
| 15 Feb 2024 | 1.900 | 1.900 | 1.850 | 1.870 | 1.870 | 1,904,000 |
| 14 Feb 2024 | 1.920 | 1.920 | 1.850 | 1.890 | 1.890 | 3,084,000 |
| 09 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
| 08 Feb 2024 | 1.920 | 1.980 | 1.890 | 1.960 | 1.960 | 3,116,000 |
| 07 Feb 2024 | 1.910 | 1.950 | 1.900 | 1.920 | 1.920 | 4,238,000 |
| 06 Feb 2024 | 1.830 | 1.930 | 1.830 | 1.910 | 1.910 | 7,689,200 |
| 05 Feb 2024 | 1.880 | 1.880 | 1.820 | 1.850 | 1.850 | 5,843,351 |
| 02 Feb 2024 | 1.920 | 1.950 | 1.870 | 1.910 | 1.910 | 6,142,000 |
| 01 Feb 2024 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 6,256,000 |
| 31 Jan 2024 | 1.990 | 2.010 | 1.940 | 1.940 | 1.940 | 5,840,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.