China Eastern Airlines

0670
🏛️ hong-kong →
3.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3.10 3.17 3.10 3.17 13.7M
2022-12-29 3.20 3.20 3.08 3.09 13.3M
2022-12-28 3.30 3.37 3.18 3.19 32.0M
2022-12-23 3.32 3.37 3.27 3.28 7.9M
2022-12-22 3.38 3.41 3.32 3.37 14.4M
2022-12-21 3.30 3.36 3.23 3.35 10.4M
2022-12-20 3.27 3.32 3.22 3.30 6.6M
2022-12-19 3.35 3.36 3.26 3.30 5.2M
2022-12-16 3.39 3.39 3.27 3.35 22.3M
2022-12-15 3.46 3.53 3.35 3.39 16.5M
2022-12-14 3.56 3.56 3.39 3.45 15.0M
2022-12-13 3.51 3.60 3.42 3.48 25.3M
2022-12-12 3.38 3.54 3.34 3.48 26.9M
2022-12-09 3.35 3.39 3.25 3.34 21.1M
2022-12-08 3.24 3.37 3.23 3.32 34.6M
2022-12-07 3.01 3.53 2.99 3.20 96.0M
2022-12-06 2.95 3.05 2.91 3.01 21.6M
2022-12-05 2.83 2.95 2.83 2.91 17.3M
2022-12-02 2.79 2.83 2.73 2.78 10.3M
2022-12-01 2.91 2.95 2.77 2.80 21.4M
2022-11-30 2.77 2.90 2.73 2.90 32.8M
2022-11-29 2.73 2.82 2.70 2.77 15.6M
2022-11-28 2.66 2.71 2.61 2.69 5.1M
2022-11-25 2.69 2.71 2.67 2.68 3.5M
2022-11-24 2.69 2.72 2.66 2.68 3.8M
2022-11-23 2.68 2.72 2.65 2.70 1.5M
2022-11-22 2.71 2.74 2.69 2.71 3.2M
2022-11-21 2.78 2.78 2.71 2.73 5.1M
2022-11-18 2.86 2.87 2.77 2.78 7.3M
2022-11-17 2.85 2.87 2.82 2.86 3.8M
2022-11-16 2.91 2.95 2.86 2.88 6.6M
2022-11-15 2.87 2.91 2.87 2.89 3.6M
2022-11-14 2.93 2.98 2.80 2.87 12.5M
2022-11-11 2.84 2.96 2.75 2.90 18.6M
2022-11-10 2.79 2.82 2.72 2.76 7.6M
2022-11-09 2.81 2.82 2.78 2.80 3.3M
2022-11-08 2.88 2.88 2.77 2.79 3.9M
2022-11-07 2.82 2.87 2.77 2.85 5.3M
2022-11-04 2.69 2.86 2.69 2.82 14.5M
2022-11-03 2.64 2.73 2.64 2.70 5.0M
2022-11-02 2.65 2.73 2.60 2.71 4.6M
2022-11-01 2.59 2.66 2.52 2.63 12.0M
2022-10-31 2.72 2.73 2.58 2.59 7.9M
2022-10-28 2.80 2.80 2.67 2.71 4.9M
2022-10-27 2.78 2.81 2.75 2.78 4.5M
2022-10-26 2.68 2.75 2.66 2.74 4.7M
2022-10-25 2.71 2.71 2.61 2.67 6.3M
2022-10-24 2.83 2.84 2.63 2.66 7.5M
2022-10-21 2.85 2.88 2.79 2.84 3.0M
2022-10-20 2.75 2.91 2.71 2.83 10.0M
2022-10-19 2.81 2.86 2.76 2.77 5.1M
2022-10-18 2.74 2.85 2.74 2.79 5.2M
2022-10-17 2.65 2.72 2.62 2.70 3.4M
2022-10-14 2.68 2.71 2.65 2.66 2.3M
2022-10-13 2.68 2.70 2.63 2.66 4.4M
2022-10-12 2.78 2.78 2.60 2.67 7.6M
2022-10-11 2.76 2.78 2.66 2.74 6.9M
2022-10-10 2.90 2.90 2.75 2.78 6.9M
2022-10-07 2.95 2.95 2.87 2.91 3.5M
2022-10-06 2.80 3.00 2.80 2.95 14.1M
2022-10-05 2.75 2.84 2.75 2.79 2.9M
2022-10-03 2.63 2.74 2.63 2.71 3.9M
2022-09-30 2.66 2.69 2.64 2.67 4.1M
2022-09-29 2.78 2.78 2.66 2.67 3.1M
2022-09-28 2.75 2.78 2.72 2.73 3.4M
2022-09-27 2.64 2.77 2.64 2.76 4.7M
2022-09-26 2.58 2.67 2.58 2.66 4.8M
2022-09-23 2.62 2.65 2.59 2.62 5.8M
2022-09-22 2.69 2.69 2.60 2.63 6.0M
2022-09-21 2.67 2.74 2.67 2.71 3.0M
2022-09-20 2.70 2.72 2.66 2.70 2.4M
2022-09-19 2.66 2.70 2.65 2.66 3.0M
2022-09-16 2.69 2.70 2.66 2.68 4.0M
2022-09-15 2.69 2.71 2.66 2.66 2.1M
2022-09-14 2.68 2.70 2.67 2.69 1.9M
2022-09-13 2.71 2.76 2.68 2.72 4.0M
2022-09-09 2.66 2.70 2.66 2.69 3.0M
2022-09-08 2.64 2.78 2.61 2.65 4.5M
2022-09-07 2.61 2.63 2.60 2.63 2.2M
2022-09-06 2.62 2.66 2.61 2.63 4.0M
2022-09-05 2.67 2.67 2.59 2.62 3.2M
2022-09-02 2.68 2.68 2.62 2.67 3.7M
2022-09-01 2.73 2.73 2.63 2.65 7.9M
2022-08-31 2.73 2.75 2.70 2.71 3.1M
2022-08-30 2.75 2.76 2.73 2.75 5.8M
2022-08-29 2.76 2.76 2.74 2.75 3.4M
2022-08-26 2.78 2.81 2.77 2.79 4.6M
2022-08-25 2.76 2.78 2.75 2.77 3.0M
2022-08-24 2.78 2.79 2.74 2.76 2.6M
2022-08-23 2.80 2.80 2.74 2.77 3.8M
2022-08-22 2.78 2.82 2.75 2.78 4.2M
2022-08-19 2.78 2.81 2.76 2.78 5.2M
2022-08-18 2.84 2.85 2.78 2.79 2.0M
2022-08-17 2.81 2.86 2.80 2.85 2.4M
2022-08-16 2.81 2.84 2.78 2.81 1.9M
2022-08-15 2.82 2.88 2.81 2.84 2.0M
2022-08-12 2.81 2.86 2.81 2.86 1.4M
2022-08-11 2.83 2.84 2.78 2.82 1.5M
2022-08-10 2.80 2.82 2.76 2.78 1.7M
2022-08-09 2.84 2.86 2.79 2.80 2.2M
2022-08-08 2.84 2.85 2.82 2.82 1.6M
2022-08-05 2.86 2.86 2.82 2.83 1.3M
2022-08-04 2.80 2.86 2.80 2.85 2.9M
2022-08-03 2.83 2.87 2.72 2.79 6.8M
2022-08-02 2.85 2.85 2.75 2.79 4.5M
2022-08-01 2.86 2.86 2.82 2.85 2.4M
2022-07-29 2.90 2.92 2.84 2.86 4.8M
2022-07-28 2.89 2.94 2.87 2.91 4.7M
2022-07-27 2.88 2.94 2.85 2.91 6.1M
2022-07-26 2.87 2.97 2.86 2.87 5.4M
2022-07-25 2.92 2.92 2.84 2.87 5.4M
2022-07-22 2.91 2.95 2.88 2.88 2.9M
2022-07-21 2.93 2.97 2.91 2.91 3.1M
2022-07-20 2.98 2.98 2.91 2.95 4.1M
2022-07-19 2.95 2.95 2.92 2.95 3.0M
2022-07-18 2.94 3.00 2.90 3.00 7.6M
2022-07-15 3.05 3.05 2.91 2.93 13.6M
2022-07-14 2.99 3.09 2.95 3.06 16.4M
2022-07-13 2.99 3.07 2.98 2.99 10.4M
2022-07-12 2.95 3.02 2.93 2.99 8.9M
2022-07-11 3.06 3.06 2.91 2.96 6.0M
2022-07-08 3.00 3.11 2.96 3.06 15.1M
2022-07-07 2.91 2.99 2.88 2.97 5.0M
2022-07-06 3.00 3.02 2.89 2.92 4.6M
2022-07-05 2.98 3.06 2.96 2.98 7.1M
2022-07-04 3.03 3.03 2.89 2.97 15.5M
2022-06-30 3.05 3.12 2.99 3.01 27.3M
2022-06-29 3.01 3.08 2.96 3.05 24.0M
2022-06-28 2.85 3.09 2.81 3.02 44.0M
2022-06-27 2.77 2.89 2.77 2.85 15.5M
2022-06-24 2.74 2.79 2.70 2.75 10.0M
2022-06-23 2.70 2.74 2.66 2.72 7.5M
2022-06-22 2.70 2.74 2.65 2.70 8.8M
2022-06-21 2.70 2.73 2.67 2.70 5.8M
2022-06-20 2.59 2.72 2.59 2.71 8.6M
2022-06-17 2.61 2.63 2.58 2.61 7.3M
2022-06-16 2.71 2.71 2.62 2.63 9.9M
2022-06-15 2.66 2.68 2.63 2.67 3.1M
2022-06-14 2.62 2.66 2.60 2.65 4.4M
2022-06-13 2.68 2.69 2.63 2.65 5.7M
2022-06-10 2.73 2.73 2.68 2.71 4.0M
2022-06-09 2.82 2.82 2.74 2.75 5.2M
2022-06-08 2.77 2.83 2.76 2.81 8.3M
2022-06-07 2.75 2.80 2.71 2.77 4.4M
2022-06-06 2.77 2.78 2.74 2.75 4.8M
2022-06-02 2.79 2.79 2.74 2.77 4.5M
2022-06-01 2.79 2.82 2.77 2.79 3.8M
2022-05-31 2.79 2.80 2.74 2.79 12.8M
2022-05-30 2.73 2.81 2.73 2.77 20.8M
2022-05-27 2.71 2.75 2.70 2.72 4.8M
2022-05-26 2.67 2.73 2.65 2.71 5.0M
2022-05-25 2.64 2.70 2.64 2.68 6.6M
2022-05-24 2.64 2.70 2.64 2.64 4.6M
2022-05-23 2.65 2.68 2.63 2.65 4.0M
2022-05-20 2.65 2.66 2.63 2.66 6.2M
2022-05-19 2.59 2.66 2.56 2.65 7.9M
2022-05-18 2.63 2.63 2.60 2.60 5.1M
2022-05-17 2.61 2.64 2.58 2.63 8.6M
2022-05-16 2.61 2.64 2.58 2.59 10.3M
2022-05-13 2.59 2.61 2.56 2.59 5.9M
2022-05-12 2.57 2.62 2.56 2.59 4.1M
2022-05-11 2.67 2.68 2.60 2.63 10.3M
2022-05-10 2.57 2.67 2.51 2.61 19.7M
2022-05-06 2.61 2.61 2.55 2.58 10.1M
2022-05-05 2.73 2.76 2.64 2.64 7.3M
2022-05-04 2.70 2.75 2.70 2.74 9.3M
2022-05-03 2.65 2.71 2.64 2.71 6.8M
2022-04-29 2.61 2.67 2.59 2.67 8.5M
2022-04-28 2.61 2.64 2.59 2.61 3.0M
2022-04-27 2.53 2.63 2.53 2.60 12.1M
2022-04-26 2.56 2.61 2.56 2.58 19.2M
2022-04-25 2.60 2.62 2.55 2.58 23.3M
2022-04-22 2.55 2.62 2.53 2.62 9.7M
2022-04-21 2.64 2.64 2.57 2.58 8.8M
2022-04-20 2.68 2.70 2.61 2.64 19.9M
2022-04-19 2.65 2.67 2.64 2.65 5.9M
2022-04-14 2.64 2.70 2.63 2.67 15.1M
2022-04-13 2.62 2.65 2.60 2.62 8.0M
2022-04-12 2.52 2.66 2.50 2.66 28.3M
2022-04-11 2.59 2.60 2.51 2.51 15.1M
2022-04-08 2.60 2.62 2.58 2.60 8.1M
2022-04-07 2.63 2.64 2.59 2.60 16.1M
2022-04-06 2.69 2.69 2.64 2.65 12.5M
2022-04-04 2.68 2.70 2.66 2.69 6.1M
2022-04-01 2.63 2.67 2.60 2.67 7.2M
2022-03-31 2.68 2.68 2.63 2.64 5.2M
2022-03-30 2.63 2.70 2.61 2.68 20.0M
2022-03-29 2.65 2.66 2.59 2.61 15.8M
2022-03-28 2.64 2.64 2.57 2.63 37.0M
2022-03-25 2.69 2.69 2.62 2.66 23.0M
2022-03-24 2.71 2.71 2.65 2.68 24.6M
2022-03-23 2.66 2.75 2.64 2.73 42.0M
2022-03-22 2.60 2.68 2.55 2.68 180.0M
2022-03-21 2.95 2.95 2.75 2.75 15.1M
2022-03-18 2.90 2.94 2.85 2.94 10.9M
2022-03-17 2.93 2.97 2.85 2.91 16.1M
2022-03-16 2.70 2.88 2.65 2.84 33.4M
2022-03-15 2.65 2.69 2.53 2.59 16.0M
2022-03-14 2.79 2.80 2.65 2.68 16.2M
2022-03-11 2.87 2.92 2.75 2.86 10.1M
2022-03-10 2.81 2.92 2.81 2.87 23.8M
2022-03-09 2.74 2.76 2.60 2.73 21.8M
2022-03-08 2.80 2.82 2.71 2.71 19.5M
2022-03-07 3.00 3.00 2.78 2.85 18.3M
2022-03-04 3.09 3.09 3.00 3.02 3.9M
2022-03-03 2.99 3.13 2.97 3.12 12.7M
2022-03-02 3.03 3.03 2.94 2.95 7.5M
2022-03-01 3.03 3.08 3.02 3.03 5.3M
2022-02-28 3.10 3.10 3.01 3.03 6.0M
2022-02-25 3.08 3.16 3.05 3.15 8.3M
2022-02-24 3.17 3.18 3.03 3.08 15.8M
2022-02-23 3.27 3.28 3.20 3.20 3.8M
2022-02-22 3.38 3.38 3.23 3.28 9.7M
2022-02-21 3.33 3.38 3.31 3.38 6.2M
2022-02-18 3.36 3.38 3.30 3.34 4.5M
2022-02-17 3.36 3.38 3.27 3.36 7.3M
2022-02-16 3.28 3.38 3.28 3.36 13.0M
2022-02-15 3.29 3.31 3.16 3.23 14.2M
2022-02-14 3.29 3.32 3.20 3.29 9.3M
2022-02-11 3.31 3.35 3.30 3.33 9.7M
2022-02-10 3.20 3.35 3.20 3.31 14.6M
2022-02-09 3.20 3.28 3.20 3.23 9.6M
2022-02-08 3.09 3.19 3.09 3.15 5.7M
2022-02-07 3.07 3.15 3.05 3.10 7.3M
2022-02-04 3.01 3.10 3.01 3.07 2.3M
2022-01-31 2.98 3.05 2.94 3.02 1.5M
2022-01-28 3.02 3.04 2.99 3.01 2.8M
2022-01-27 3.11 3.11 3.00 3.04 5.6M
2022-01-26 3.17 3.21 3.10 3.10 13.3M
2022-01-25 3.16 3.26 3.15 3.20 13.3M
2022-01-24 3.24 3.28 3.12 3.16 22.6M
2022-01-21 3.25 3.34 3.22 3.23 17.9M
2022-01-20 3.16 3.30 3.14 3.25 20.0M
2022-01-19 3.20 3.22 3.14 3.14 6.1M
2022-01-18 3.16 3.25 3.15 3.24 14.6M
2022-01-17 3.19 3.24 3.13 3.18 10.8M
2022-01-14 3.13 3.21 3.08 3.19 7.9M
2022-01-13 3.15 3.18 3.11 3.14 7.6M
2022-01-12 3.14 3.18 3.12 3.15 6.8M
2022-01-11 3.12 3.19 3.12 3.13 7.2M
2022-01-10 3.09 3.14 3.04 3.12 5.4M
2022-01-07 3.03 3.11 3.02 3.09 7.0M
2022-01-06 3.05 3.06 2.98 3.03 6.1M
2022-01-05 3.12 3.15 3.06 3.07 12.8M
2022-01-04 3.01 3.14 2.99 3.10 14.9M
2022-01-03 2.98 3.03 2.96 3.01 3.8M