Advertisement
U.S. Markets closed
S&P Futures
5,886.00 -6.50 (-0.11%) Dow Futures
43,038.00 -131.00 (-0.30%) Nasdaq Futures
20,509.75 -32.25 (-0.16%) Russell 2000 Futures
2,244.10 -2.10 (-0.09%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,757.20 -2.60 (-0.09%)
Air China Limited (AIRYY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 9.77 | 9.81 | 9.61 | 9.81 | 9.81 | 300 |
| Oct 18, 2024 | 9.65 | 10.07 | 9.65 | 10.02 | 10.02 | 5,000 |
| Oct 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 15, 2024 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 200 |
| Oct 14, 2024 | 10.62 | 10.62 | 9.77 | 10.21 | 10.21 | 400 |
| Oct 11, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Oct 10, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Oct 09, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Oct 08, 2024 | 9.63 | 10.44 | 9.63 | 10.12 | 10.12 | 700 |
| Oct 07, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 04, 2024 | 10.98 | 11.30 | 10.80 | 11.30 | 11.30 | 4,700 |
| Oct 03, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Oct 02, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 200 |
| Oct 01, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| Sep 30, 2024 | 10.85 | 11.16 | 10.85 | 10.99 | 10.99 | 4,000 |
| Sep 27, 2024 | 9.45 | 10.31 | 9.45 | 10.20 | 10.20 | 3,800 |
| Sep 26, 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 800 |
| Sep 25, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 24, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 23, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 20, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 19, 2024 | 7.51 | 7.88 | 7.51 | 7.88 | 7.88 | 300 |
| Sep 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Sep 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,200 |
| Sep 13, 2024 | 7.67 | 8.01 | 7.67 | 8.01 | 8.01 | 300 |
| Sep 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,100 |
| Sep 11, 2024 | 8.00 | 8.40 | 8.00 | 8.10 | 8.10 | 1,100 |
| Sep 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Sep 09, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| Sep 06, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 100 |
| Sep 05, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Sep 04, 2024 | 8.45 | 8.55 | 8.30 | 8.55 | 8.55 | 1,000 |
| Sep 03, 2024 | 8.65 | 8.65 | 8.48 | 8.48 | 8.48 | 600 |
| Aug 30, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 400 |
| Aug 29, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 300 |
| Aug 28, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 100 |
| Aug 27, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 400 |
| Aug 26, 2024 | 8.56 | 8.98 | 8.56 | 8.79 | 8.79 | 800 |
| Aug 23, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4,100 |
| Aug 22, 2024 | 8.75 | 9.18 | 8.75 | 8.75 | 8.75 | 1,200 |
| Aug 21, 2024 | 8.85 | 9.29 | 8.85 | 9.29 | 9.29 | 400 |
| Aug 20, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
| Aug 16, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 15, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 13, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,900 |
| Aug 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6,200 |
| Aug 06, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Aug 05, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Aug 02, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Aug 01, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jul 31, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jul 30, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jul 29, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 300 |
| Jul 26, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 25, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| Jul 24, 2024 | 9.14 | 9.14 | 9.01 | 9.01 | 9.01 | 300 |
| Jul 23, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jul 22, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jul 19, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 100 |
| Jul 18, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 16, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 15, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 100 |
| Jul 10, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 09, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 08, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 05, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 600 |
| Jul 03, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jul 02, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jul 01, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 300 |
| Jun 28, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1,100 |
| Jun 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 300 |
| Jun 26, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Jun 25, 2024 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | 700 |
| Jun 24, 2024 | 9.81 | 9.81 | 9.62 | 9.62 | 9.62 | 400 |
| Jun 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jun 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| Jun 18, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Jun 17, 2024 | 9.38 | 9.71 | 9.38 | 9.71 | 9.71 | 200 |
| Jun 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Jun 13, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jun 12, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| Jun 11, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jun 10, 2024 | 10.81 | 10.81 | 10.26 | 10.26 | 10.26 | 500 |
| Jun 07, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
| Jun 06, 2024 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | 1,100 |
| Jun 05, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jun 04, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| Jun 03, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.