HKEX · 0753 · stock
Air China Limited (0753) stock price history
Every HKEX trading session of Air China Limited from Dec 15, 2004 to Sep 28, 2026: 5,373 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0753 adjusted close, 2004 to 2026
- HK$12.06
- All time high, 2018
- HK$7.77
- 52 week high, HK$3.56 low
- 5,373
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
0753 key facts
- Air China Limited (0753) closed at HK$3.70 on Sep 28, 2026 on HKEX.
- 0753's all time high close is HK$12.06, set on Feb 26, 2018; its all time low close is HK$1.35 on Oct 27, 2008.
- 0753's 52 week range is HK$3.56 to HK$7.77.
- 0753 returned -33.3% over the year to Sep 28, 2026 and -28.2% over five years.
- Over ten years 0753 returned -27%, -3.1% a year compounded.
- 0753's deepest drawdown was -86.7% from Oct 30, 2007 to Oct 27, 2008.
- DataCedar holds 5,373 daily sessions of 0753 history from Dec 15, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0753 price chart, 2004 to 2026
0753 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -18.0% |
| 6 months | -22.4% |
| Year to date | -45.9% |
| 1 year | -33.3% |
| 3 years | -29.1% |
| 5 years | -28.2% |
| 10 years | -26.7% |
| Since Dec 15, 2004 | +38.4% |
| Compound annual growth, 21.8 years | +1.5% |
0753 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$12.06 on Feb 26, 2018
- All time low close
- HK$1.35 on Oct 27, 2008
- 52 week high
- HK$7.77 on Feb 9, 2026
- 52 week low
- HK$3.56 on Sep 16, 2026
- Deepest drawdown
- -86.7% from Oct 30, 2007 to Oct 27, 2008, recovered Jan 12, 2018
- Best single session
- +22.9% on Oct 30, 2008
- Worst single session
- -19.5% on Jan 22, 2008
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2007, +179%
- Worst calendar year
- 2008, -79%
0753 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 15, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$7.07 | HK$7.77 | HK$3.56 | HK$3.70 | -47.8% | 5B | 182 |
| 2025 | HK$5.10 | HK$7.14 | HK$4.09 | HK$7.09 | +37.7% | 5.3B | 246 |
| 2024 | HK$4.95 | HK$5.68 | HK$2.87 | HK$5.15 | +4.3% | 5B | 246 |
| 2023 | HK$6.88 | HK$7.94 | HK$4.57 | HK$4.94 | -28.9% | 2.8B | 243 |
| 2022 | HK$5.45 | HK$7.77 | HK$4.68 | HK$6.95 | +27.8% | 4B | 246 |
| 2021 | HK$6.04 | HK$7.44 | HK$4.67 | HK$5.44 | -10.8% | 3.8B | 247 |
| 2020 | HK$7.92 | HK$8.30 | HK$4.44 | HK$6.10 | -22.1% | 5.5B | 248 |
| 2019 | HK$6.64 | HK$10.91 | HK$5.93 | HK$7.83 | +17.9% | 4.1B | 246 |
| 2018 | HK$9.26 | HK$12.33 | HK$5.72 | HK$6.64 | -27.0% | 4.8B | 246 |
| 2017 | HK$4.73 | HK$9.40 | HK$4.67 | HK$9.09 | +94.3% | 3.2B | 247 |
| 2016 | HK$5.56 | HK$6.12 | HK$3.96 | HK$4.68 | -16.9% | 3.2B | 247 |
| 2015 | HK$5.77 | HK$9.34 | HK$4.62 | HK$5.63 | -1.9% | 3.5B | 247 |
| 2014 | HK$5.24 | HK$6.13 | HK$3.80 | HK$5.74 | +9.7% | 2.5B | 247 |
| 2013 | HK$5.87 | HK$6.63 | HK$4.40 | HK$5.23 | -10.7% | 3.2B | 245 |
| 2012 | HK$5.07 | HK$5.87 | HK$3.82 | HK$5.86 | +17.8% | 3.7B | 246 |
| 2011 | HK$7.51 | HK$8.18 | HK$4.19 | HK$4.98 | -33.1% | 4.5B | 246 |
| 2010 | HK$5.15 | HK$9.92 | HK$4.83 | HK$7.44 | +43.8% | 4.6B | 249 |
| 2009 | HK$2.05 | HK$5.40 | HK$1.51 | HK$5.17 | +152.9% | 5.1B | 249 |
| 2008 | HK$8.96 | HK$9.98 | HK$1.27 | HK$2.05 | -79.2% | 9.7B | 247 |
| 2007 | HK$3.55 | HK$10.72 | HK$3.55 | HK$9.82 | +179.5% | 10.1B | 246 |
| 2006 | HK$2.05 | HK$3.63 | HK$2.03 | HK$3.52 | +71.3% | 4.6B | 247 |
| 2005 | HK$2.49 | HK$2.53 | HK$1.87 | HK$2.05 | -17.5% | 2.5B | 247 |
| 2004 | HK$2.61 | HK$2.69 | HK$2.49 | HK$2.49 | n/a | 1.3B | 13 |
0753 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$3.70 | -1.9% |
| August 2026 | HK$3.77 | -11.7% |
| July 2026 | HK$4.27 | +0.7% |
| June 2026 | HK$4.24 | -12.6% |
| May 2026 | HK$4.85 | +3.4% |
| April 2026 | HK$4.69 | +2.6% |
| March 2026 | HK$4.57 | -32.7% |
| February 2026 | HK$6.79 | -2.7% |
| January 2026 | HK$6.98 | -1.6% |
| December 2025 | HK$7.09 | +12.0% |
| November 2025 | HK$6.33 | +10.9% |
| October 2025 | HK$5.71 | -1.9% |
About the 0753 data
Daily bars. 5,373 sessions from Dec 15, 2004 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0753/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0747 Shenyang Public Utility Holdings Company Limited
- 0750 China Shuifa Singyes Energy Holdings Limited
- 0751 Skyworth Group Limited
- 0752 Pico Far East Holdings Limited
- 0755 DevGreat Group Limited
- 0756 Summi (Group) Holdings Limited
- 0757 Solargiga Energy Holdings Limited
- 0759 CEC International Holdings Limited
Common questions
0753 share price history
