Air China Ltd (0753)

0753
🏛️ Hong Kong →
5.55
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 6.93 7.12 6.93 6.95 17.5M
2022-12-29 7.02 7.08 6.76 6.93 34.9M
2022-12-28 7.40 7.42 7.00 7.08 48.1M
2022-12-23 7.37 7.48 7.28 7.30 12.9M
2022-12-22 7.34 7.62 7.34 7.43 18.2M
2022-12-21 7.21 7.34 7.07 7.34 13.2M
2022-12-20 7.15 7.21 7.03 7.18 10.7M
2022-12-19 7.33 7.38 7.05 7.15 18.9M
2022-12-16 7.35 7.45 7.21 7.33 27.6M
2022-12-15 7.62 7.63 7.21 7.39 29.2M
2022-12-14 7.50 7.69 7.45 7.56 24.6M
2022-12-13 7.20 7.77 7.20 7.49 62.3M
2022-12-12 7.18 7.50 7.09 7.26 71.4M
2022-12-09 7.05 7.20 6.88 7.18 40.4M
2022-12-08 6.68 7.09 6.68 6.97 49.8M
2022-12-07 6.32 7.60 6.32 6.59 128.2M
2022-12-06 6.20 6.39 6.12 6.32 19.7M
2022-12-05 6.07 6.35 6.07 6.28 34.5M
2022-12-02 6.06 6.10 5.78 6.06 30.5M
2022-12-01 6.33 6.36 6.01 6.06 24.6M
2022-11-30 5.92 6.22 5.85 6.20 28.7M
2022-11-29 5.55 6.01 5.55 5.95 27.6M
2022-11-28 5.50 5.64 5.35 5.62 14.3M
2022-11-25 5.51 5.58 5.51 5.55 5.7M
2022-11-24 5.67 5.67 5.52 5.54 12.6M
2022-11-23 5.56 5.67 5.48 5.66 15.0M
2022-11-22 5.62 5.64 5.52 5.56 14.6M
2022-11-21 5.80 5.80 5.53 5.62 14.0M
2022-11-18 6.02 6.07 5.81 5.83 16.6M
2022-11-17 6.05 6.07 5.93 6.01 14.4M
2022-11-16 6.10 6.24 6.03 6.06 16.3M
2022-11-15 6.06 6.21 6.04 6.10 13.8M
2022-11-14 6.46 6.52 6.00 6.05 38.1M
2022-11-11 6.51 6.72 6.13 6.44 52.1M
2022-11-10 6.15 6.43 6.15 6.29 16.7M
2022-11-09 6.25 6.48 6.25 6.30 8.7M
2022-11-08 6.40 6.45 6.20 6.26 11.9M
2022-11-07 6.28 6.43 6.15 6.38 16.6M
2022-11-04 5.91 6.40 5.91 6.35 29.4M
2022-11-03 5.88 5.93 5.80 5.91 11.1M
2022-11-02 5.72 6.13 5.69 6.00 19.2M
2022-11-01 5.46 5.88 5.34 5.83 16.6M
2022-10-31 5.83 5.83 5.36 5.46 14.1M
2022-10-28 5.89 5.90 5.72 5.80 6.7M
2022-10-27 5.95 6.05 5.85 5.87 10.6M
2022-10-26 5.82 5.95 5.69 5.85 9.5M
2022-10-25 5.58 5.81 5.46 5.79 16.3M
2022-10-24 5.88 5.88 5.47 5.57 12.3M
2022-10-21 5.98 5.98 5.80 5.90 5.2M
2022-10-20 5.70 5.99 5.61 5.92 17.9M
2022-10-19 5.85 5.92 5.70 5.73 8.0M
2022-10-18 5.72 5.93 5.70 5.83 13.2M
2022-10-17 5.52 5.67 5.33 5.64 9.9M
2022-10-14 5.64 5.71 5.52 5.53 7.3M
2022-10-13 5.58 5.65 5.48 5.56 9.2M
2022-10-12 5.72 5.75 5.55 5.61 15.5M
2022-10-11 6.24 6.26 5.68 5.72 33.5M
2022-10-10 6.53 6.53 6.24 6.29 13.8M
2022-10-07 6.70 6.71 6.56 6.61 9.5M
2022-10-06 6.33 6.87 6.33 6.78 18.4M
2022-10-05 6.11 6.38 6.11 6.34 13.3M
2022-10-03 6.13 6.13 5.92 6.04 5.9M
2022-09-30 6.11 6.11 5.92 6.00 12.4M
2022-09-29 6.39 6.39 6.09 6.12 9.0M
2022-09-28 6.11 6.34 6.03 6.25 18.2M
2022-09-27 5.84 6.23 5.76 6.18 16.5M
2022-09-26 5.78 5.99 5.73 5.84 6.4M
2022-09-23 5.79 5.98 5.75 5.78 8.5M
2022-09-22 6.12 6.13 5.81 5.85 12.2M
2022-09-21 6.15 6.27 6.15 6.20 7.1M
2022-09-20 6.11 6.21 6.02 6.18 5.1M
2022-09-19 6.09 6.14 6.00 6.11 5.3M
2022-09-16 6.09 6.19 6.06 6.13 10.5M
2022-09-15 6.09 6.18 6.07 6.10 6.3M
2022-09-14 6.09 6.15 6.05 6.08 6.7M
2022-09-13 6.09 6.38 6.09 6.20 17.9M
2022-09-09 6.17 6.17 6.01 6.09 11.6M
2022-09-08 6.00 6.23 5.98 6.04 9.9M
2022-09-07 5.95 6.02 5.83 6.00 7.5M
2022-09-06 6.00 6.12 5.93 6.05 7.8M
2022-09-05 6.05 6.05 5.82 5.90 6.5M
2022-09-02 6.11 6.11 6.00 6.04 6.4M
2022-09-01 6.28 6.30 6.05 6.10 9.4M
2022-08-31 6.18 6.38 6.14 6.31 11.9M
2022-08-30 6.34 6.39 6.21 6.22 7.9M
2022-08-29 6.39 6.39 6.27 6.38 5.3M
2022-08-26 6.33 6.53 6.30 6.45 9.5M
2022-08-25 6.18 6.30 6.18 6.30 2.9M
2022-08-24 6.32 6.32 6.15 6.24 5.4M
2022-08-23 6.30 6.30 6.16 6.29 5.5M
2022-08-22 6.24 6.35 6.10 6.29 8.3M
2022-08-19 6.28 6.35 6.21 6.30 3.4M
2022-08-18 6.35 6.44 6.24 6.28 3.9M
2022-08-17 6.39 6.54 6.32 6.45 7.4M
2022-08-16 6.30 6.40 6.25 6.34 5.9M
2022-08-15 6.50 6.50 6.20 6.30 8.2M
2022-08-12 6.14 6.52 6.14 6.50 13.9M
2022-08-11 6.16 6.25 6.13 6.23 4.8M
2022-08-10 6.24 6.31 6.10 6.12 5.5M
2022-08-09 6.21 6.35 6.13 6.24 5.8M
2022-08-08 6.07 6.25 6.07 6.23 6.4M
2022-08-05 6.23 6.27 6.04 6.20 6.8M
2022-08-04 6.10 6.29 6.10 6.23 6.3M
2022-08-03 6.16 6.28 6.10 6.16 6.5M
2022-08-02 6.09 6.17 5.91 6.16 13.0M
2022-08-01 6.17 6.17 6.01 6.13 13.1M
2022-07-29 6.44 6.50 6.09 6.16 18.1M
2022-07-28 6.53 6.65 6.44 6.47 9.9M
2022-07-27 6.43 6.68 6.40 6.53 6.5M
2022-07-26 6.37 6.57 6.37 6.43 4.6M
2022-07-25 6.37 6.40 6.28 6.36 5.4M
2022-07-22 6.42 6.52 6.33 6.38 6.4M
2022-07-21 6.55 6.57 6.40 6.41 4.4M
2022-07-20 6.50 6.66 6.43 6.48 8.9M
2022-07-19 6.43 6.54 6.35 6.47 6.9M
2022-07-18 6.35 6.66 6.35 6.59 8.6M
2022-07-15 6.73 6.73 6.47 6.51 11.8M
2022-07-14 6.57 6.75 6.49 6.74 12.2M
2022-07-13 6.42 6.69 6.42 6.57 11.6M
2022-07-12 6.30 6.47 6.30 6.38 8.7M
2022-07-11 6.52 6.66 6.24 6.34 15.0M
2022-07-08 6.61 6.75 6.35 6.69 20.2M
2022-07-07 6.24 6.51 6.24 6.50 17.1M
2022-07-06 6.65 6.65 6.17 6.22 24.0M
2022-07-05 6.54 6.76 6.53 6.65 14.9M
2022-07-04 6.66 6.74 6.15 6.54 41.1M
2022-06-30 6.85 7.15 6.70 6.82 46.1M
2022-06-29 6.71 6.97 6.58 6.94 58.9M
2022-06-28 6.23 6.89 5.97 6.78 51.4M
2022-06-27 5.90 6.21 5.88 6.16 25.8M
2022-06-24 5.82 5.87 5.62 5.85 10.3M
2022-06-23 5.69 5.77 5.68 5.75 4.1M
2022-06-22 5.75 5.84 5.63 5.69 7.3M
2022-06-21 5.65 5.83 5.65 5.76 10.1M
2022-06-20 5.35 5.71 5.35 5.68 16.6M
2022-06-17 5.33 5.45 5.23 5.35 16.9M
2022-06-16 5.43 5.47 5.32 5.38 6.8M
2022-06-15 5.30 5.43 5.30 5.40 7.3M
2022-06-14 5.31 5.43 5.30 5.34 7.9M
2022-06-13 5.45 5.60 5.38 5.40 7.7M
2022-06-10 5.52 5.60 5.43 5.53 13.2M
2022-06-09 5.72 5.84 5.52 5.57 12.4M
2022-06-08 5.65 5.78 5.61 5.75 8.8M
2022-06-07 5.66 5.76 5.60 5.64 5.3M
2022-06-06 5.68 5.71 5.57 5.67 11.3M
2022-06-02 5.75 5.78 5.62 5.68 9.6M
2022-06-01 5.70 5.88 5.68 5.82 19.3M
2022-05-31 5.64 5.76 5.60 5.72 25.3M
2022-05-30 5.53 5.67 5.52 5.65 17.9M
2022-05-27 5.57 5.57 5.45 5.50 8.3M
2022-05-26 5.45 5.55 5.34 5.48 12.6M
2022-05-25 5.30 5.42 5.30 5.40 14.5M
2022-05-24 5.19 5.39 5.19 5.26 12.8M
2022-05-23 5.25 5.30 5.18 5.19 7.3M
2022-05-20 5.12 5.30 5.12 5.25 14.2M
2022-05-19 4.99 5.16 4.99 5.10 8.7M
2022-05-18 5.13 5.20 5.06 5.13 7.8M
2022-05-17 5.01 5.17 4.99 5.13 14.4M
2022-05-16 4.90 5.06 4.90 4.99 8.8M
2022-05-13 4.99 5.08 4.86 4.90 11.0M
2022-05-12 4.99 5.14 4.95 4.96 8.2M
2022-05-11 4.89 5.15 4.83 5.07 18.9M
2022-05-10 4.90 4.90 4.68 4.86 27.5M
2022-05-06 5.05 5.11 4.90 4.93 23.2M
2022-05-05 5.36 5.39 5.11 5.16 16.1M
2022-05-04 5.35 5.36 5.27 5.36 2.8M
2022-05-03 5.23 5.39 5.21 5.34 7.5M
2022-04-29 5.27 5.35 5.17 5.35 10.6M
2022-04-28 5.34 5.39 5.23 5.27 5.7M
2022-04-27 5.22 5.34 4.99 5.31 14.5M
2022-04-26 5.22 5.42 5.20 5.24 14.7M
2022-04-25 5.35 5.38 5.21 5.22 13.0M
2022-04-22 5.34 5.47 5.29 5.41 18.8M
2022-04-21 5.68 5.69 5.42 5.46 13.1M
2022-04-20 5.75 5.84 5.66 5.71 10.1M
2022-04-19 5.82 5.82 5.65 5.73 5.7M
2022-04-14 5.63 5.88 5.61 5.82 16.3M
2022-04-13 5.62 5.70 5.58 5.60 7.8M
2022-04-12 5.32 5.89 5.32 5.67 28.5M
2022-04-11 5.51 5.51 5.27 5.34 12.5M
2022-04-08 5.64 5.64 5.50 5.60 7.0M
2022-04-07 5.68 5.71 5.50 5.56 11.8M
2022-04-06 5.67 5.74 5.61 5.69 10.2M
2022-04-04 5.65 5.75 5.63 5.70 6.9M
2022-04-01 5.58 5.70 5.44 5.65 14.6M
2022-03-31 5.60 5.62 5.42 5.49 5.7M
2022-03-30 5.41 5.73 5.41 5.57 21.4M
2022-03-29 5.41 5.45 5.32 5.43 7.3M
2022-03-28 5.60 5.60 5.29 5.40 15.0M
2022-03-25 5.52 5.66 5.44 5.48 8.8M
2022-03-24 5.52 5.70 5.49 5.61 9.4M
2022-03-23 5.68 5.75 5.57 5.63 12.3M
2022-03-22 5.50 5.68 5.24 5.66 23.9M
2022-03-21 5.80 5.80 5.54 5.58 22.0M
2022-03-18 5.70 5.76 5.48 5.73 28.6M
2022-03-17 5.60 5.71 5.38 5.70 39.6M
2022-03-16 4.94 5.33 4.94 5.29 58.3M
2022-03-15 4.96 5.02 4.73 4.76 30.6M
2022-03-14 5.39 5.39 4.97 5.03 32.4M
2022-03-11 5.35 5.44 5.12 5.44 47.6M
2022-03-10 5.59 5.67 5.30 5.38 26.9M
2022-03-09 5.24 5.38 4.99 5.27 21.0M
2022-03-08 5.33 5.49 5.18 5.23 34.8M
2022-03-07 5.90 5.90 5.38 5.44 36.4M
2022-03-04 6.23 6.23 5.98 6.04 22.4M
2022-03-03 6.16 6.30 6.12 6.28 20.7M
2022-03-02 6.00 6.07 5.91 5.94 7.2M
2022-03-01 5.96 6.15 5.95 6.06 7.2M
2022-02-28 6.26 6.26 5.79 6.00 27.0M
2022-02-25 6.12 6.28 5.94 6.26 12.2M
2022-02-24 6.30 6.30 5.98 6.12 20.8M
2022-02-23 6.38 6.50 6.31 6.33 6.4M
2022-02-22 6.55 6.55 6.30 6.46 10.6M
2022-02-21 6.45 6.60 6.32 6.55 9.2M
2022-02-18 6.43 6.51 6.32 6.47 9.0M
2022-02-17 6.53 6.53 6.27 6.44 17.1M
2022-02-16 6.49 6.55 6.35 6.53 11.2M
2022-02-15 6.41 6.48 6.10 6.35 26.1M
2022-02-14 6.55 6.55 6.39 6.50 13.3M
2022-02-11 6.60 6.75 6.52 6.55 21.7M
2022-02-10 6.50 6.67 6.42 6.60 21.7M
2022-02-09 6.32 6.50 6.30 6.50 21.3M
2022-02-08 6.14 6.29 6.00 6.26 18.8M
2022-02-07 6.09 6.15 5.93 6.14 14.1M
2022-02-04 5.83 6.12 5.83 6.09 7.4M
2022-01-31 5.75 5.89 5.64 5.84 3.3M
2022-01-28 5.79 5.87 5.70 5.83 8.1M
2022-01-27 5.98 5.99 5.80 5.83 10.5M
2022-01-26 6.02 6.12 5.90 5.98 12.2M
2022-01-25 6.02 6.26 5.97 6.06 23.1M
2022-01-24 6.02 6.19 5.97 6.07 16.8M
2022-01-21 6.09 6.29 6.06 6.13 17.5M
2022-01-20 5.80 6.15 5.79 6.10 37.3M
2022-01-19 5.82 5.87 5.76 5.84 11.1M
2022-01-18 5.84 5.86 5.74 5.84 15.2M
2022-01-17 5.79 5.87 5.70 5.79 23.6M
2022-01-14 5.77 5.82 5.65 5.80 17.5M
2022-01-13 5.77 5.79 5.65 5.73 12.5M
2022-01-12 5.72 5.79 5.65 5.74 9.8M
2022-01-11 5.62 5.79 5.62 5.72 17.6M
2022-01-10 5.48 5.65 5.39 5.61 15.6M
2022-01-07 5.55 5.72 5.49 5.51 23.3M
2022-01-06 5.61 5.66 5.46 5.48 10.9M
2022-01-05 5.64 5.84 5.60 5.61 31.8M
2022-01-04 5.49 5.74 5.44 5.63 20.9M
2022-01-03 5.45 5.50 5.43 5.49 2.6M